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

Myers Industries (NY: MYE )

15.49 +0.03 (+0.19%)
Streaming Delayed Price Updated: 1:29 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 (%)
Jul 30, 2010 5.297 5.465 5.291 5.297 269,604 -0.14(-2.59%)
Jul 29, 2010 5.384 5.458 5.304 5.438 258,614 +0.08(+1.50%)
Jul 28, 2010 5.358 5.512 5.324 5.358 1,868 -0.09(-1.72%)
Jul 27, 2010 5.565 5.565 5.445 5.451 208,113 -0.09(-1.57%)
Jul 26, 2010 5.552 5.599 5.451 5.538 227,406 -0.01(-0.12%)
Jul 23, 2010 5.471 5.572 5.384 5.545 506,435 +0.03(+0.49%)
Jul 22, 2010 5.545 5.759 5.478 5.518 269,709 +0.08(+1.48%)
Jul 21, 2010 5.666 5.753 5.431 5.438 205,534 -0.19(-3.33%)
Jul 20, 2010 5.384 5.639 5.384 5.625 143,062 +0.15(+2.69%)
Jul 19, 2010 5.478 5.532 5.371 5.478 128,017 +0.05(+0.99%)
Jul 16, 2010 5.425 5.706 5.358 5.425 304,807 -0.26(-4.59%)
Jul 15, 2010 5.719 5.746 5.559 5.686 122,613 -0.04(-0.70%)
Jul 14, 2010 5.699 5.773 5.532 5.726 163,975 +0.01(+0.23%)
Jul 13, 2010 5.713 5.733 5.418 5.713 4,566 +0.32(+5.96%)
Jul 12, 2010 5.465 5.512 5.311 5.391 122,541 -0.08(-1.47%)
Jul 09, 2010 5.471 5.518 5.404 5.471 252,241 +0.03(+0.62%)
Jul 08, 2010 5.438 5.498 5.331 5.438 1,388 +0.01(+0.25%)
Jul 07, 2010 5.411 5.431 5.331 5.425 260,451 +0.05(+1.00%)
Jul 06, 2010 5.371 5.545 5.344 5.371 2,523 -0.03(-0.62%)
Jul 02, 2010 5.404 5.471 5.338 5.404 219,773 -0.01(-0.25%)
Jul 01, 2010 5.418 5.505 5.117 5.418 364,096 +0.00(+0.00%)
Jun 30, 2010 5.418 5.532 5.378 5.418 3,664 +0.01(+0.12%)
Jun 29, 2010 5.505 5.525 5.365 5.411 318,235 -0.11(-2.06%)
Jun 25, 2010 5.525 5.612 5.458 5.525 774,247 +0.07(+1.35%)
Jun 24, 2010 5.451 5.559 5.344 5.451 246 +0.07(+1.24%)
Jun 23, 2010 5.324 5.545 5.324 5.384 495,397 +0.05(+0.88%)
Jun 22, 2010 5.338 5.498 5.331 5.338 1,205 -0.02(-0.37%)
Jun 21, 2010 5.478 5.525 5.331 5.358 357,035 -0.03(-0.62%)
Jun 18, 2010 5.391 5.458 5.331 5.391 372,803 +0.10(+1.90%)
Jun 17, 2010 5.291 5.445 5.224 5.291 277,669 -0.03(-0.63%)
Jun 16, 2010 5.672 5.672 5.291 5.324 420,420 -0.47(-8.09%)
Jun 15, 2010 5.793 5.820 5.599 5.793 2,094 +0.21(+3.72%)
Jun 14, 2010 5.639 5.793 5.579 5.585 185,982 +0.03(+0.60%)
Jun 11, 2010 5.331 5.552 5.331 5.552 138,616 +0.13(+2.35%)
Jun 10, 2010 5.425 5.431 5.250 5.425 1,947 +0.26(+5.13%)
Jun 09, 2010 5.373 5.373 5.107 5.160 282,438 -0.14(-2.63%)
Jun 08, 2010 5.386 5.439 5.273 5.299 326,413 -0.07(-1.36%)
Jun 07, 2010 5.399 5.499 5.299 5.373 273,710 +0.03(+0.50%)
Jun 04, 2010 5.346 5.499 5.319 5.346 243,387 -0.19(-3.36%)
Jun 03, 2010 5.532 5.837 5.392 5.532 234 -0.17(-3.03%)
Jun 02, 2010 5.705 5.844 5.585 5.705 281,554 +0.09(+1.54%)
Jun 01, 2010 5.618 5.970 5.592 5.618 1,713 -0.35(-5.79%)
May 28, 2010 5.964 6.116 5.837 5.964 107,091 -0.11(-1.86%)
May 27, 2010 5.798 6.090 5.698 6.076 243,902 +0.40(+7.02%)
May 26, 2010 5.678 5.997 5.658 5.678 1,719 -0.18(-3.06%)
May 25, 2010 5.711 5.897 5.691 5.857 265,207 +0.02(+0.34%)
May 24, 2010 6.076 6.136 5.824 5.837 131,967 -0.28(-4.56%)
May 21, 2010 6.037 6.249 5.877 6.116 262,812 +0.00(+0.00%)
May 20, 2010 6.249 6.342 6.096 6.116 345,704 -0.85(-12.20%)
May 19, 2010 6.966 7.079 6.853 6.966 153,723 -0.03(-0.38%)
May 18, 2010 7.292 7.292 6.973 6.993 107,853 -0.21(-2.95%)
May 17, 2010 7.132 7.232 6.853 7.205 250,939 +0.11(+1.50%)
May 14, 2010 7.099 7.245 6.953 7.099 182,244 -0.18(-2.46%)
May 13, 2010 7.312 7.411 7.172 7.278 226,679 -0.06(-0.81%)
May 12, 2010 7.099 7.425 7.099 7.338 217,662 +0.27(+3.85%)
May 11, 2010 7.152 7.305 7.046 7.066 201,651 +0.01(+0.19%)
May 10, 2010 6.973 7.079 6.960 7.053 296,332 +0.31(+4.53%)
May 07, 2010 7.073 7.205 6.634 6.747 482,007 -0.35(-4.96%)
May 06, 2010 7.199 7.305 6.568 7.099 373,220 -0.13(-1.84%)
May 05, 2010 7.259 7.338 7.179 7.232 244,443 -0.06(-0.82%)
May 04, 2010 7.265 7.318 7.159 7.292 300,596 -0.10(-1.35%)
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.