Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myers Industries (NY: MYE )

15.35 -0.07 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.535 9.773 9.325 9.325 198,481 -0.18(-1.91%)
Feb 28, 2012 9.542 9.647 9.416 9.507 198,088 -0.04(-0.37%)
Feb 27, 2012 9.402 9.661 9.381 9.542 98,070 +0.02(+0.22%)
Feb 24, 2012 9.773 9.801 9.423 9.521 91,307 -0.25(-2.58%)
Feb 23, 2012 9.696 9.794 9.465 9.773 123,989 +0.12(+1.23%)
Feb 22, 2012 9.703 9.836 9.633 9.654 106,243 -0.07(-0.72%)
Feb 21, 2012 10.02 10.07 9.626 9.724 197,684 -0.29(-2.94%)
Feb 17, 2012 10.05 10.15 9.920 10.02 178,639 -0.01(-0.14%)
Feb 16, 2012 9.591 10.47 9.535 10.03 415,738 +0.83(+8.97%)
Feb 15, 2012 9.598 9.647 9.115 9.206 155,312 -0.36(-3.80%)
Feb 14, 2012 9.451 9.584 9.367 9.570 126,863 +0.04(+0.44%)
Feb 13, 2012 9.500 9.563 9.416 9.528 125,974 +0.18(+1.87%)
Feb 10, 2012 9.458 9.521 9.276 9.353 107,495 -0.26(-2.69%)
Feb 09, 2012 9.759 9.759 9.409 9.612 86,979 -0.11(-1.15%)
Feb 08, 2012 9.640 9.913 9.584 9.724 107,536 +0.10(+1.02%)
Feb 07, 2012 9.472 9.703 9.374 9.626 90,266 +0.12(+1.25%)
Feb 06, 2012 9.619 9.689 9.423 9.507 140,299 -0.15(-1.52%)
Feb 03, 2012 9.556 9.780 9.479 9.654 170,311 +0.30(+3.22%)
Feb 02, 2012 9.493 9.595 9.339 9.353 178,799 -0.14(-1.47%)
Feb 01, 2012 9.367 9.535 9.188 9.493 207,986 +0.18(+1.88%)
Jan 31, 2012 9.262 9.353 9.080 9.318 160,370 +0.16(+1.76%)
Jan 30, 2012 9.241 9.297 9.045 9.157 93,866 -0.20(-2.10%)
Jan 27, 2012 9.241 9.500 9.234 9.353 87,752 +0.06(+0.60%)
Jan 26, 2012 9.353 9.360 9.087 9.297 112,231 -0.01(-0.08%)
Jan 25, 2012 9.108 9.381 9.094 9.304 141,625 +0.15(+1.68%)
Jan 24, 2012 8.961 9.195 8.870 9.150 157,929 +0.05(+0.54%)
Jan 23, 2012 9.080 9.185 9.031 9.101 75,180 -0.01(-0.15%)
Jan 20, 2012 8.968 9.150 8.954 9.115 107,830 +0.10(+1.09%)
Jan 19, 2012 8.982 9.038 8.849 9.017 72,378 +0.06(+0.63%)
Jan 18, 2012 8.716 8.961 8.699 8.961 104,225 +0.22(+2.48%)
Jan 17, 2012 8.898 8.989 8.660 8.744 121,641 -0.04(-0.48%)
Jan 13, 2012 8.653 8.814 8.653 8.786 147,701 +0.00(+0.00%)
Jan 12, 2012 8.800 8.849 8.660 8.786 184,921 +0.01(+0.08%)
Jan 11, 2012 8.681 8.842 8.569 8.779 155,456 +0.07(+0.80%)
Jan 10, 2012 8.800 8.800 8.632 8.709 67,774 +0.06(+0.65%)
Jan 09, 2012 8.765 8.786 8.562 8.653 85,535 -0.05(-0.56%)
Jan 06, 2012 8.856 8.891 8.681 8.702 114,910 -0.13(-1.51%)
Jan 05, 2012 8.793 8.912 8.597 8.835 79,964 -0.01(-0.16%)
Jan 04, 2012 8.800 8.919 8.751 8.849 103,551 +0.21(+2.43%)
Dec 30, 2011 8.856 8.947 8.639 8.639 159,412 -0.22(-2.45%)
Dec 29, 2011 8.842 9.010 8.597 8.856 158,726 +0.04(+0.48%)
Dec 28, 2011 9.192 9.192 8.765 8.814 107,335 -0.42(-4.55%)
Dec 27, 2011 9.115 9.353 9.059 9.234 63,446 +0.05(+0.53%)
Dec 23, 2011 9.241 9.241 8.975 9.185 51,328 +0.06(+0.61%)
Dec 21, 2011 8.989 9.157 8.912 9.129 155,348 +0.09(+1.01%)
Dec 20, 2011 8.751 9.059 8.744 9.038 214,678 +0.46(+5.39%)
Dec 19, 2011 9.073 9.164 8.520 8.576 141,072 -0.43(-4.82%)
Dec 16, 2011 9.115 9.279 8.898 9.010 598,143 -0.08(-0.92%)
Dec 15, 2011 8.926 9.164 8.898 9.094 141,630 +0.34(+3.84%)
Dec 14, 2011 8.583 8.898 8.506 8.758 152,484 +0.08(+0.89%)
Dec 13, 2011 8.940 9.132 8.618 8.681 187,002 -0.15(-1.67%)
Dec 12, 2011 8.968 9.052 8.723 8.828 168,868 -0.32(-3.45%)
Dec 09, 2011 8.772 9.192 8.758 9.143 166,054 +0.41(+4.73%)
Dec 08, 2011 8.870 8.870 8.653 8.730 194,726 -0.25(-2.81%)
Dec 07, 2011 8.793 9.017 8.618 8.982 135,441 +0.13(+1.50%)
Dec 06, 2011 8.688 8.933 8.590 8.849 150,678 +0.13(+1.53%)
Dec 05, 2011 8.765 8.786 8.611 8.716 182,378 +0.11(+1.22%)
Dec 02, 2011 8.499 8.653 8.338 8.611 131,817 +0.27(+3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.