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

Myers Industries (NY: MYE )

15.42 -0.04 (-0.26%)
Official Closing Price Updated: 4:10 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 (%)
Aug 29, 2008 8.876 8.876 8.473 8.685 0 -0.12(-1.35%)
Aug 28, 2008 8.777 8.902 8.579 8.803 268,930 +0.07(+0.83%)
Aug 27, 2008 8.770 8.777 8.605 8.731 299,654 -0.02(-0.23%)
Aug 26, 2008 8.216 8.784 8.130 8.751 348,834 +0.54(+6.59%)
Aug 25, 2008 8.137 8.302 8.005 8.209 282,864 +0.08(+0.97%)
Aug 22, 2008 7.807 8.183 7.800 8.130 0 +0.39(+5.03%)
Aug 21, 2008 7.780 7.879 7.569 7.741 191,877 -0.06(-0.76%)
Aug 20, 2008 7.800 7.959 7.602 7.800 101,242 +0.01(+0.17%)
Aug 19, 2008 7.754 8.051 7.714 7.787 130,598 -0.11(-1.42%)
Aug 18, 2008 8.249 8.269 7.820 7.899 158,709 -0.33(-4.01%)
Aug 15, 2008 8.071 8.236 7.978 8.229 0 +0.19(+2.38%)
Aug 14, 2008 7.860 8.084 7.701 8.038 201,291 +0.12(+1.50%)
Aug 13, 2008 7.761 7.945 7.662 7.919 297,005 +0.20(+2.56%)
Aug 12, 2008 7.959 7.965 7.615 7.721 204,442 -0.28(-3.47%)
Aug 11, 2008 7.589 8.064 7.477 7.998 237,831 +0.41(+5.39%)
Aug 08, 2008 7.417 7.787 7.404 7.589 268,738 +0.16(+2.22%)
Aug 07, 2008 7.800 7.827 7.101 7.424 249,281 -0.45(-5.70%)
Aug 06, 2008 7.688 7.919 7.450 7.873 251,432 +0.18(+2.40%)
Aug 05, 2008 7.668 7.886 7.384 7.688 396,355 +0.08(+1.04%)
Aug 04, 2008 7.378 7.695 7.121 7.609 352,745 +0.30(+4.06%)
Aug 01, 2008 7.411 7.450 7.121 7.312 282,145 -0.08(-1.07%)
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%)
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.