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

Myers Industries (NY: MYE )

15.51 +0.05 (+0.32%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 23, 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 (%)
Jun 30, 2009 5.379 5.610 5.356 5.492 215,857 +0.09(+1.59%)
Jun 29, 2009 5.505 5.558 5.254 5.406 320,537 -0.13(-2.38%)
Jun 26, 2009 5.208 5.617 5.115 5.538 1,409,198 +0.30(+5.67%)
Jun 25, 2009 5.129 5.241 5.063 5.241 260,957 +0.01(+0.13%)
Jun 24, 2009 5.412 5.690 5.188 5.234 220,065 -0.09(-1.73%)
Jun 23, 2009 5.333 5.485 5.254 5.327 151,044 +0.07(+1.38%)
Jun 22, 2009 5.610 5.650 5.254 5.254 214,489 -0.40(-7.12%)
Jun 19, 2009 5.676 5.802 5.610 5.657 234,753 +0.07(+1.30%)
Jun 18, 2009 5.624 5.709 5.510 5.584 76,026 -0.08(-1.40%)
Jun 17, 2009 5.696 5.775 5.353 5.663 89,624 -0.01(-0.23%)
Jun 16, 2009 5.881 5.881 5.564 5.676 207,490 -0.12(-2.05%)
Jun 15, 2009 6.171 6.171 5.683 5.795 157,430 -0.51(-8.06%)
Jun 12, 2009 6.224 6.336 5.960 6.303 159,042 +0.03(+0.42%)
Jun 11, 2009 6.389 6.561 6.264 6.277 192,667 -0.11(-1.65%)
Jun 10, 2009 6.567 6.600 6.026 6.383 164,241 -0.14(-2.13%)
Jun 09, 2009 6.495 6.594 6.422 6.521 109,531 +0.06(+0.92%)
Jun 08, 2009 6.198 6.567 6.099 6.462 167,936 +0.11(+1.66%)
Jun 05, 2009 6.574 6.600 6.231 6.356 173,219 -0.15(-2.33%)
Jun 04, 2009 6.670 6.670 6.383 6.508 193,226 -0.11(-1.60%)
Jun 03, 2009 6.330 6.693 6.105 6.614 588,200 -0.43(-6.07%)
Jun 02, 2009 6.746 7.089 6.706 7.041 481,519 +0.26(+3.87%)
Jun 01, 2009 6.772 6.785 6.699 6.779 391,136 +0.11(+1.68%)
May 29, 2009 6.607 6.666 6.475 6.666 257,041 +0.11(+1.61%)
May 28, 2009 6.666 6.706 6.152 6.561 190,235 -0.07(-1.09%)
May 27, 2009 6.739 6.798 6.475 6.633 190,814 -0.15(-2.24%)
May 26, 2009 6.468 6.924 6.389 6.785 262,897 +0.18(+2.70%)
May 22, 2009 6.851 6.864 6.541 6.607 241,980 -0.20(-3.00%)
May 21, 2009 6.396 6.818 6.389 6.812 301,891 +0.28(+4.24%)
May 20, 2009 6.402 6.812 6.402 6.534 306,613 +0.18(+2.91%)
May 19, 2009 6.317 6.719 6.112 6.350 310,989 +0.08(+1.26%)
May 18, 2009 6.191 6.343 6.092 6.270 338,769 +0.17(+2.81%)
May 15, 2009 5.894 6.356 5.795 6.099 495,814 +0.17(+2.90%)
May 14, 2009 6.086 6.204 5.921 5.927 356,967 -0.11(-1.75%)
May 13, 2009 6.449 6.449 5.888 6.033 416,168 -0.57(-8.60%)
May 12, 2009 6.594 6.680 6.350 6.600 285,415 +0.03(+0.40%)
May 11, 2009 6.587 6.612 6.396 6.574 262,585 -0.17(-2.54%)
May 08, 2009 6.620 6.831 6.591 6.746 447,172 +0.24(+3.65%)
May 07, 2009 6.792 6.884 6.350 6.508 372,385 -0.20(-3.05%)
May 06, 2009 6.772 6.897 6.541 6.713 382,137 +0.05(+0.69%)
May 05, 2009 6.930 6.963 6.594 6.666 410,017 -0.30(-4.27%)
May 04, 2009 6.930 7.003 6.864 6.963 328,025 +0.33(+4.98%)
May 01, 2009 6.620 6.699 6.528 6.633 630,012 +0.01(+0.20%)
Apr 30, 2009 6.541 6.699 6.495 6.620 641,074 +0.10(+1.52%)
Apr 29, 2009 6.198 6.534 6.039 6.521 386,979 +0.38(+6.12%)
Apr 28, 2009 5.881 6.237 5.828 6.145 229,047 +0.17(+2.76%)
Apr 27, 2009 5.795 6.125 5.756 5.980 325,111 +0.03(+0.55%)
Apr 24, 2009 5.723 6.138 5.643 5.947 406,929 +0.28(+5.01%)
Apr 23, 2009 6.020 6.066 5.412 5.663 388,755 -0.41(-6.74%)
Apr 22, 2009 5.742 6.072 5.544 6.072 467,716 +0.27(+4.72%)
Apr 21, 2009 5.267 6.053 5.201 5.798 424,854 +0.52(+9.81%)
Apr 20, 2009 5.762 5.762 4.858 5.280 612,977 -0.70(-11.70%)
Apr 17, 2009 5.881 6.396 5.782 5.980 585,571 +0.13(+2.26%)
Apr 16, 2009 5.610 5.921 5.393 5.848 346,923 +0.50(+9.25%)
Apr 15, 2009 5.360 5.525 5.056 5.353 328,029 -0.07(-1.34%)
Apr 14, 2009 5.828 5.855 5.307 5.426 478,718 -0.54(-9.07%)
Apr 13, 2009 5.122 6.204 5.122 5.967 689,298 +1.09(+22.33%)
Apr 09, 2009 4.693 5.016 4.495 4.878 256,333 +0.32(+7.10%)
Apr 08, 2009 4.376 4.660 4.356 4.554 131,939 +0.25(+5.83%)
Apr 07, 2009 4.449 4.568 4.256 4.303 165,658 -0.28(-6.05%)
Apr 06, 2009 4.521 4.726 4.434 4.581 173,022 -0.04(-0.86%)
Apr 03, 2009 4.581 4.759 4.462 4.620 199,769 +0.04(+0.86%)
Apr 02, 2009 4.620 4.832 4.475 4.581 604,820 +0.14(+3.12%)
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.