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 (%)
Jun 28, 2013 10.77 10.96 10.73 10.86 1,979,112 +0.04(+0.33%)
Jun 27, 2013 10.70 10.88 10.62 10.83 225,308 +0.22(+2.05%)
Jun 26, 2013 10.88 10.97 10.51 10.61 273,930 -0.13(-1.21%)
Jun 25, 2013 10.92 10.96 10.63 10.74 179,621 -0.09(-0.87%)
Jun 24, 2013 10.70 10.93 10.57 10.83 287,003 -0.04(-0.40%)
Jun 21, 2013 10.62 10.90 10.33 10.88 260,346 +0.30(+2.80%)
Jun 20, 2013 10.87 10.93 10.48 10.58 128,066 -0.45(-4.07%)
Jun 19, 2013 11.25 11.26 10.98 11.03 211,203 -0.21(-1.87%)
Jun 18, 2013 11.13 11.29 11.13 11.24 145,437 +0.12(+1.04%)
Jun 17, 2013 11.27 11.28 11.04 11.12 128,235 +0.00(+0.00%)
Jun 14, 2013 11.23 11.23 11.07 11.12 84,882 -0.12(-1.09%)
Jun 13, 2013 11.01 11.27 10.98 11.24 74,676 +0.20(+1.83%)
Jun 12, 2013 11.18 11.30 10.95 11.04 65,594 -0.02(-0.20%)
Jun 11, 2013 11.05 11.17 10.94 11.06 67,546 -0.19(-1.66%)
Jun 10, 2013 11.14 11.29 11.07 11.25 87,359 +0.20(+1.82%)
Jun 07, 2013 10.92 11.14 10.88 11.05 111,686 +0.25(+2.33%)
Jun 06, 2013 10.57 10.83 10.47 10.80 174,837 +0.22(+2.11%)
Jun 05, 2013 10.76 10.81 10.57 10.57 74,942 -0.27(-2.46%)
Jun 04, 2013 10.94 11.01 10.78 10.84 112,389 -0.06(-0.59%)
Jun 03, 2013 10.60 10.93 10.54 10.91 201,762 +0.32(+3.06%)
May 31, 2013 10.51 10.78 10.47 10.58 118,232 -0.05(-0.47%)
May 30, 2013 10.58 10.68 10.46 10.63 112,941 +0.06(+0.54%)
May 29, 2013 10.67 10.74 10.43 10.57 45,382 -0.22(-2.07%)
May 28, 2013 10.83 11.11 10.68 10.80 105,341 +0.10(+0.94%)
May 24, 2013 10.62 10.76 10.50 10.70 44,887 +0.02(+0.20%)
May 23, 2013 10.45 10.82 10.41 10.68 121,300 +0.16(+1.51%)
May 22, 2013 10.86 10.94 10.40 10.52 143,948 -0.28(-2.60%)
May 21, 2013 10.88 10.90 10.73 10.80 76,839 -0.12(-1.12%)
May 20, 2013 11.05 11.15 10.82 10.92 88,243 -0.18(-1.62%)
May 17, 2013 11.11 11.19 11.01 11.10 110,471 +0.07(+0.65%)
May 16, 2013 10.86 11.14 10.84 11.03 65,525 +0.19(+1.79%)
May 15, 2013 11.09 11.18 10.78 10.83 110,223 -0.14(-1.25%)
May 13, 2013 11.19 11.19 10.93 10.97 62,170 -0.26(-2.31%)
May 10, 2013 11.01 11.25 11.01 11.23 112,890 +0.21(+1.89%)
May 09, 2013 10.99 11.07 10.90 11.02 79,166 -0.03(-0.26%)
May 08, 2013 10.87 11.06 10.84 11.05 76,410 +0.13(+1.19%)
May 07, 2013 10.90 11.11 10.83 10.92 149,100 +0.05(+0.46%)
May 06, 2013 10.81 10.90 10.75 10.87 89,428 +0.04(+0.33%)
May 03, 2013 10.60 10.90 10.42 10.83 122,973 +0.42(+4.01%)
May 02, 2013 10.14 10.46 10.14 10.42 159,395 +0.29(+2.84%)
May 01, 2013 10.62 10.65 10.11 10.13 204,069 -0.53(-4.99%)
Apr 30, 2013 10.58 10.66 10.51 10.66 139,768 +0.05(+0.47%)
Apr 29, 2013 10.50 10.62 10.43 10.61 84,437 +0.19(+1.87%)
Apr 26, 2013 10.47 10.54 10.40 10.42 137,555 -0.12(-1.16%)
Apr 25, 2013 10.07 10.57 10.05 10.54 164,409 +0.49(+4.87%)
Apr 24, 2013 10.12 10.28 10.01 10.05 176,492 -0.09(-0.92%)
Apr 23, 2013 9.999 10.21 9.942 10.14 152,647 +0.25(+2.55%)
Apr 22, 2013 10.06 10.07 9.748 9.891 137,275 -0.12(-1.22%)
Apr 19, 2013 9.798 10.05 9.740 10.01 105,175 +0.22(+2.28%)
Apr 18, 2013 9.798 9.956 9.712 9.791 236,376 -0.04(-0.37%)
Apr 17, 2013 9.877 10.06 9.568 9.827 132,276 -0.12(-1.16%)
Apr 16, 2013 9.294 9.956 9.294 9.942 329,748 +0.70(+7.55%)
Apr 15, 2013 9.417 9.417 9.129 9.244 354,584 -0.21(-2.21%)
Apr 12, 2013 9.352 9.510 9.316 9.453 276,945 +0.03(+0.31%)
Apr 11, 2013 9.323 9.510 9.323 9.424 186,535 +0.04(+0.46%)
Apr 10, 2013 9.402 9.561 9.352 9.381 307,148 +0.01(+0.15%)
Apr 09, 2013 9.532 9.532 9.252 9.366 148,670 -0.17(-1.74%)
Apr 08, 2013 9.561 9.582 9.388 9.532 98,030 -0.03(-0.30%)
Apr 05, 2013 9.323 9.611 9.302 9.561 160,807 +0.05(+0.53%)
Apr 04, 2013 9.453 9.561 9.453 9.510 90,550 +0.06(+0.61%)
Apr 03, 2013 9.776 9.776 9.409 9.453 186,133 -0.29(-3.03%)
Apr 02, 2013 9.927 9.999 9.726 9.748 96,560 -0.15(-1.53%)
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.