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 (%)
Jul 31, 2008 7.457 7.596 7.351 7.391 425,686 -0.20(-2.69%)
Jul 30, 2008 7.299 7.695 7.252 7.596 845,695 +0.28(+3.79%)
Jul 29, 2008 7.318 7.378 6.454 7.318 503,217 +0.83(+12.82%)
Jul 28, 2008 6.071 6.527 6.018 6.487 316,668 +0.40(+6.62%)
Jul 25, 2008 5.576 6.302 6.084 6.084 330,168 -0.05(-0.75%)
Jul 24, 2008 6.507 6.507 5.860 6.131 531,902 -0.31(-4.82%)
Jul 23, 2008 5.979 6.447 5.939 6.441 473,045 +0.47(+7.85%)
Jul 22, 2008 5.444 5.992 5.444 5.972 263,542 +0.53(+9.70%)
Jul 21, 2008 5.425 5.464 5.306 5.444 148,371 +0.03(+0.49%)
Jul 18, 2008 5.425 5.570 5.392 5.418 126,561 -0.05(-0.85%)
Jul 17, 2008 5.438 5.590 5.352 5.464 192,742 +0.04(+0.73%)
Jul 16, 2008 5.213 5.477 5.147 5.425 263,920 +0.24(+4.58%)
Jul 15, 2008 5.075 5.332 5.035 5.187 275,628 +0.03(+0.64%)
Jul 14, 2008 5.279 5.319 4.996 5.154 287,860 -0.13(-2.38%)
Jul 11, 2008 5.121 5.293 4.903 5.279 246,349 +0.07(+1.27%)
Jul 10, 2008 5.147 5.312 5.134 5.213 287,004 +0.05(+0.89%)
Jul 09, 2008 5.497 5.517 5.128 5.167 300,084 -0.36(-6.45%)
Jul 08, 2008 5.345 5.524 5.240 5.524 356,840 +0.18(+3.33%)
Jul 07, 2008 5.246 5.457 5.220 5.345 297,732 +0.10(+1.89%)
Jul 04, 2008 5.378 5.491 4.963 5.246 283,288 +0.00(+0.00%)
Jul 03, 2008 5.378 5.491 4.963 5.246 283,288 -0.12(-2.21%)
Jul 02, 2008 5.669 5.735 5.365 5.365 198,924 -0.33(-5.79%)
Jul 01, 2008 5.365 5.741 5.365 5.695 402,444 +0.32(+5.89%)
Jun 30, 2008 5.438 5.510 5.365 5.378 496,245 -0.07(-1.33%)
Jun 27, 2008 5.563 5.642 5.378 5.451 1,602,420 -0.16(-2.82%)
Jun 26, 2008 5.827 5.860 5.570 5.609 775,256 -0.30(-5.03%)
Jun 25, 2008 5.675 6.025 5.675 5.906 390,585 +0.23(+4.07%)
Jun 24, 2008 5.946 5.985 5.675 5.675 412,554 -0.31(-5.18%)
Jun 23, 2008 5.966 6.045 5.900 5.985 225,987 +0.05(+0.78%)
Jun 20, 2008 6.428 6.576 5.563 5.939 1,139,985 -0.60(-9.18%)
Jun 19, 2008 6.731 6.949 6.401 6.540 689,883 -0.26(-3.79%)
Jun 18, 2008 7.068 7.094 6.777 6.797 189,249 -0.28(-4.01%)
Jun 17, 2008 7.259 7.285 7.035 7.081 206,442 -0.17(-2.37%)
Jun 16, 2008 7.272 7.338 7.200 7.252 102,400 -0.08(-1.08%)
Jun 13, 2008 7.332 7.398 7.246 7.332 123,474 +0.07(+0.91%)
Jun 12, 2008 7.015 7.431 7.015 7.266 411,940 +0.28(+3.97%)
Jun 11, 2008 7.483 7.589 6.989 6.989 249,734 -0.53(-7.02%)
Jun 10, 2008 7.536 7.701 7.450 7.516 102,458 -0.01(-0.09%)
Jun 09, 2008 7.503 7.576 7.444 7.523 142,851 +0.02(+0.26%)
Jun 06, 2008 7.800 7.846 7.437 7.503 144,137 -0.35(-4.45%)
Jun 05, 2008 7.602 8.058 7.556 7.853 187,829 +0.28(+3.75%)
Jun 04, 2008 7.688 7.945 7.549 7.569 184,842 -0.13(-1.71%)
Jun 03, 2008 7.754 7.912 7.543 7.701 309,137 -0.03(-0.34%)
Jun 02, 2008 7.972 7.998 7.523 7.728 286,790 -0.29(-3.62%)
May 30, 2008 7.866 8.018 7.724 8.018 173,664 +0.12(+1.50%)
May 29, 2008 7.437 7.972 7.417 7.899 243,213 +0.38(+5.09%)
May 28, 2008 7.899 7.899 7.497 7.516 163,993 -0.39(-4.92%)
May 27, 2008 7.734 7.912 7.648 7.906 107,934 +0.16(+2.13%)
May 26, 2008 7.912 7.978 7.596 7.741 0 +0.00(+0.00%)
May 23, 2008 7.912 7.978 7.596 7.741 128,306 -0.18(-2.33%)
May 22, 2008 7.893 8.058 7.734 7.926 210,538 -0.03(-0.41%)
May 21, 2008 8.223 8.275 7.893 7.959 158,924 -0.22(-2.66%)
May 20, 2008 8.308 8.414 7.919 8.176 135,439 -0.21(-2.52%)
May 19, 2008 8.381 8.579 8.328 8.388 204,752 -0.01(-0.16%)
May 16, 2008 8.414 8.434 8.183 8.401 261,014 +0.01(+0.08%)
May 15, 2008 8.374 8.421 8.341 8.394 88,923 -0.01(-0.08%)
May 14, 2008 8.480 8.612 8.381 8.401 105,452 -0.09(-1.09%)
May 13, 2008 8.586 8.586 8.256 8.493 132,492 -0.07(-0.77%)
May 12, 2008 8.275 8.579 8.275 8.559 143,655 +0.33(+4.01%)
May 09, 2008 8.025 8.302 7.952 8.229 59,855 +0.15(+1.88%)
May 08, 2008 8.097 8.191 7.965 8.077 111,606 +0.01(+0.08%)
May 07, 2008 8.157 8.368 8.025 8.071 133,506 -0.13(-1.61%)
May 06, 2008 8.282 8.381 8.170 8.203 113,321 -0.11(-1.35%)
May 05, 2008 8.625 8.625 8.295 8.315 153,055 +0.03(+0.40%)
May 02, 2008 8.394 8.638 8.236 8.282 147,165 -0.11(-1.34%)
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.