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 (%)
Jan 31, 2012 9.260 9.351 9.078 9.316 160,401 +0.16(+1.76%)
Jan 30, 2012 9.239 9.295 9.043 9.155 93,884 -0.20(-2.10%)
Jan 27, 2012 9.239 9.498 9.232 9.351 87,769 +0.06(+0.60%)
Jan 26, 2012 9.351 9.358 9.085 9.295 112,253 -0.01(-0.08%)
Jan 25, 2012 9.106 9.379 9.092 9.302 141,652 +0.15(+1.68%)
Jan 24, 2012 8.959 9.193 8.868 9.148 157,959 +0.05(+0.54%)
Jan 23, 2012 9.078 9.183 9.029 9.099 75,195 -0.01(-0.15%)
Jan 20, 2012 8.966 9.148 8.952 9.113 107,851 +0.10(+1.09%)
Jan 19, 2012 8.980 9.036 8.847 9.015 72,392 +0.06(+0.62%)
Jan 18, 2012 8.714 8.959 8.697 8.959 104,245 +0.22(+2.48%)
Jan 17, 2012 8.896 8.987 8.658 8.742 121,664 -0.04(-0.48%)
Jan 13, 2012 8.651 8.812 8.651 8.784 147,730 +0.00(+0.00%)
Jan 12, 2012 8.798 8.847 8.658 8.784 184,957 +0.01(+0.08%)
Jan 11, 2012 8.679 8.840 8.567 8.777 155,486 +0.07(+0.80%)
Jan 10, 2012 8.798 8.798 8.630 8.707 67,787 +0.06(+0.65%)
Jan 09, 2012 8.763 8.784 8.560 8.651 85,552 -0.05(-0.56%)
Jan 06, 2012 8.854 8.889 8.679 8.700 114,932 -0.13(-1.51%)
Jan 05, 2012 8.791 8.910 8.595 8.833 79,980 -0.01(-0.16%)
Jan 04, 2012 8.798 8.917 8.749 8.847 103,571 +0.21(+2.43%)
Dec 30, 2011 8.854 8.945 8.637 8.637 159,442 -0.22(-2.45%)
Dec 29, 2011 8.840 9.008 8.595 8.854 158,757 +0.04(+0.48%)
Dec 28, 2011 9.190 9.190 8.763 8.812 107,355 -0.42(-4.55%)
Dec 27, 2011 9.113 9.351 9.057 9.232 63,458 +0.05(+0.53%)
Dec 23, 2011 9.239 9.239 8.973 9.183 51,338 +0.06(+0.61%)
Dec 21, 2011 8.987 9.155 8.910 9.127 155,378 +0.09(+1.01%)
Dec 20, 2011 8.749 9.057 8.742 9.036 214,720 +0.46(+5.39%)
Dec 19, 2011 9.071 9.162 8.518 8.574 141,099 -0.43(-4.82%)
Dec 16, 2011 9.113 9.277 8.896 9.008 598,259 -0.08(-0.92%)
Dec 15, 2011 8.924 9.162 8.896 9.092 141,658 +0.34(+3.84%)
Dec 14, 2011 8.581 8.896 8.504 8.756 152,513 +0.08(+0.89%)
Dec 13, 2011 8.938 9.131 8.616 8.679 187,038 -0.15(-1.67%)
Dec 12, 2011 8.966 9.050 8.721 8.826 168,901 -0.31(-3.45%)
Dec 09, 2011 8.770 9.190 8.756 9.141 166,086 +0.41(+4.73%)
Dec 08, 2011 8.868 8.868 8.651 8.728 194,763 -0.25(-2.81%)
Dec 07, 2011 8.791 9.015 8.616 8.980 135,467 +0.13(+1.50%)
Dec 06, 2011 8.686 8.931 8.589 8.847 150,707 +0.13(+1.53%)
Dec 05, 2011 8.763 8.785 8.609 8.714 182,414 +0.10(+1.22%)
Dec 02, 2011 8.497 8.651 8.336 8.609 131,842 +0.27(+3.19%)
Dec 01, 2011 8.560 8.560 8.273 8.343 171,455 -0.24(-2.77%)
Nov 30, 2011 8.154 8.644 8.112 8.581 333,498 +0.78(+9.96%)
Nov 29, 2011 7.713 7.895 7.608 7.804 173,705 +0.13(+1.64%)
Nov 28, 2011 7.769 7.916 7.524 7.678 232,092 +0.17(+2.33%)
Nov 25, 2011 7.642 7.823 7.503 7.503 71,875 -0.17(-2.18%)
Nov 23, 2011 7.997 8.039 7.649 7.670 138,701 -0.42(-5.24%)
Nov 22, 2011 8.449 8.477 8.066 8.094 199,451 -0.35(-4.12%)
Nov 21, 2011 8.393 8.574 8.324 8.442 159,690 -0.13(-1.46%)
Nov 18, 2011 8.470 8.581 8.289 8.567 180,940 +0.09(+1.07%)
Nov 17, 2011 8.929 8.957 8.421 8.477 173,351 -0.47(-5.28%)
Nov 16, 2011 9.325 9.429 8.936 8.950 189,655 -0.48(-5.09%)
Nov 15, 2011 9.103 9.499 8.991 9.429 130,086 +0.27(+2.96%)
Nov 14, 2011 9.242 9.304 9.069 9.158 147,655 -0.10(-1.05%)
Nov 11, 2011 9.075 9.283 9.019 9.256 150,340 +0.28(+3.10%)
Nov 10, 2011 8.950 9.071 8.769 8.977 113,597 +0.17(+1.89%)
Nov 09, 2011 8.908 9.089 8.797 8.811 227,578 -0.36(-3.94%)
Nov 08, 2011 9.054 9.207 8.769 9.172 248,657 +0.17(+1.93%)
Nov 07, 2011 8.859 9.040 8.755 8.998 123,340 +0.08(+0.86%)
Nov 04, 2011 8.762 8.943 8.678 8.922 143,355 +0.08(+0.86%)
Nov 03, 2011 8.685 8.894 8.491 8.845 307,890 +0.25(+2.91%)
Nov 02, 2011 8.317 8.644 8.317 8.595 200,253 +0.46(+5.64%)
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.