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: 7:00 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 29, 2016 8.445 8.841 8.375 8.841 265,344 +0.41(+4.88%)
Jan 28, 2016 8.468 8.530 8.359 8.429 37,246 +0.06(+0.74%)
Jan 27, 2016 8.460 8.522 8.336 8.367 58,539 -0.15(-1.73%)
Jan 26, 2016 8.336 8.515 8.336 8.515 92,739 +0.19(+2.33%)
Jan 25, 2016 8.584 8.584 8.290 8.321 64,811 -0.33(-3.77%)
Jan 22, 2016 8.709 8.802 8.515 8.647 68,062 +0.05(+0.54%)
Jan 21, 2016 8.592 8.794 8.499 8.600 90,356 +0.00(+0.00%)
Jan 20, 2016 8.266 8.639 8.173 8.600 87,104 +0.19(+2.21%)
Jan 19, 2016 8.817 9.066 8.352 8.414 112,463 -0.39(-4.41%)
Jan 15, 2016 8.957 8.802 8.802 8.802 115,180 -0.43(-4.71%)
Jan 14, 2016 9.368 9.407 9.159 9.236 75,339 -0.05(-0.58%)
Jan 13, 2016 9.733 9.803 9.243 9.291 113,590 -0.44(-4.55%)
Jan 12, 2016 9.811 9.904 9.578 9.733 116,010 +0.02(+0.16%)
Jan 11, 2016 9.593 9.741 9.593 9.718 89,029 +0.13(+1.38%)
Jan 08, 2016 9.555 9.640 9.531 9.586 110,661 +0.08(+0.82%)
Jan 07, 2016 9.508 9.539 9.330 9.508 85,821 -0.19(-1.92%)
Jan 06, 2016 9.578 9.780 9.562 9.694 127,371 -0.03(-0.32%)
Jan 05, 2016 9.943 9.974 9.625 9.725 106,122 -0.22(-2.19%)
Jan 04, 2016 10.20 10.20 9.826 9.943 152,946 -0.40(-3.83%)
Dec 31, 2015 10.81 10.34 10.34 10.34 154,991 -0.49(-4.52%)
Dec 30, 2015 11.08 11.14 10.81 10.83 64,123 -0.29(-2.65%)
Dec 29, 2015 11.09 11.16 10.96 11.12 63,671 +0.09(+0.84%)
Dec 28, 2015 10.73 11.04 10.62 11.03 82,271 +0.26(+2.38%)
Dec 24, 2015 10.70 10.77 10.77 10.77 45,093 -0.01(-0.07%)
Dec 23, 2015 10.73 10.85 10.67 10.78 94,025 +0.09(+0.87%)
Dec 22, 2015 10.63 10.73 10.52 10.69 71,698 +0.05(+0.44%)
Dec 21, 2015 10.62 10.67 10.56 10.64 69,697 +0.02(+0.15%)
Dec 18, 2015 10.78 10.91 10.52 10.63 296,573 -0.22(-2.00%)
Dec 17, 2015 11.03 11.06 10.84 10.84 110,697 -0.19(-1.76%)
Dec 16, 2015 11.18 11.18 10.90 11.04 132,530 -0.05(-0.42%)
Dec 15, 2015 11.01 11.14 10.95 11.08 134,577 +0.14(+1.28%)
Dec 14, 2015 10.95 11.06 10.84 10.94 164,256 -0.02(-0.21%)
Dec 11, 2015 11.04 11.18 10.94 10.97 129,457 -0.27(-2.42%)
Dec 10, 2015 11.25 11.39 11.15 11.24 109,015 -0.05(-0.41%)
Dec 09, 2015 11.36 11.50 11.21 11.29 91,211 -0.11(-0.95%)
Dec 08, 2015 11.65 11.67 11.34 11.39 84,042 -0.41(-3.48%)
Dec 07, 2015 11.95 11.98 11.75 11.81 106,141 -0.20(-1.68%)
Dec 04, 2015 11.94 12.08 11.92 12.01 94,364 +0.05(+0.46%)
Dec 03, 2015 12.10 12.17 11.81 11.95 123,525 -0.03(-0.26%)
Dec 02, 2015 11.97 12.15 11.96 11.98 121,947 -0.01(-0.06%)
Dec 01, 2015 12.05 12.13 11.91 11.99 99,436 -0.04(-0.32%)
Nov 30, 2015 12.02 12.10 11.96 12.03 137,563 +0.07(+0.58%)
Nov 27, 2015 11.63 12.02 11.63 11.96 61,896 +0.29(+2.46%)
Nov 25, 2015 11.63 11.67 11.67 11.67 140,690 +0.03(+0.27%)
Nov 24, 2015 11.52 11.70 11.48 11.64 184,153 +0.14(+1.25%)
Nov 23, 2015 11.51 11.64 11.47 11.50 107,323 -0.02(-0.13%)
Nov 20, 2015 11.61 11.78 11.46 11.51 142,197 -0.02(-0.20%)
Nov 19, 2015 11.56 11.75 11.50 11.54 107,700 -0.05(-0.40%)
Nov 18, 2015 11.47 11.65 11.47 11.58 167,579 +0.15(+1.28%)
Nov 17, 2015 11.54 11.68 11.39 11.44 98,317 -0.08(-0.74%)
Nov 16, 2015 11.17 11.55 11.14 11.52 117,858 +0.39(+3.52%)
Nov 13, 2015 11.07 11.42 11.05 11.13 215,700 -0.05(-0.48%)
Nov 12, 2015 11.45 11.46 11.13 11.18 111,228 -0.35(-3.00%)
Nov 11, 2015 11.55 11.61 11.48 11.53 71,319 +0.01(+0.07%)
Nov 10, 2015 11.58 11.68 11.34 11.52 102,596 -0.05(-0.46%)
Nov 09, 2015 11.79 11.79 11.54 11.58 88,505 -0.18(-1.51%)
Nov 06, 2015 11.29 11.82 11.28 11.75 109,253 +0.40(+3.52%)
Nov 05, 2015 11.24 11.44 11.17 11.35 78,348 +0.11(+0.96%)
Nov 04, 2015 11.21 11.28 11.06 11.25 117,243 +0.09(+0.83%)
Nov 03, 2015 11.08 11.20 11.06 11.15 202,976 -0.03(-0.27%)
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.