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 (%)
Nov 30, 2016 12.02 12.02 11.41 11.41 75,211 -0.54(-4.49%)
Nov 29, 2016 11.59 12.03 11.51 11.95 100,000 +0.00(+0.00%)
Nov 28, 2016 11.95 12.05 11.87 11.95 68,796 -0.12(-0.99%)
Nov 25, 2016 11.99 12.11 11.91 12.07 25,864 +0.08(+0.67%)
Nov 23, 2016 11.99 11.99 11.99 0 +0.04(+0.33%)
Nov 22, 2016 11.67 11.95 11.43 11.95 116,631 +0.40(+3.46%)
Nov 21, 2016 11.83 11.95 11.47 11.55 113,806 -0.28(-2.37%)
Nov 18, 2016 11.79 11.83 11.35 11.83 87,244 +0.12(+1.02%)
Nov 17, 2016 11.55 11.85 11.55 11.71 135,927 +0.16(+1.38%)
Nov 16, 2016 11.51 11.59 11.39 11.55 64,995 +0.04(+0.35%)
Nov 15, 2016 11.59 11.63 11.35 11.51 100,880 -0.08(-0.69%)
Nov 14, 2016 11.59 11.63 11.31 11.59 94,580 +0.16(+1.40%)
Nov 11, 2016 10.99 11.51 10.95 11.43 186,977 +0.40(+3.62%)
Nov 10, 2016 10.63 11.03 10.47 11.03 111,197 +0.44(+4.15%)
Nov 09, 2016 9.751 10.67 9.705 10.59 88,660 +0.68(+6.85%)
Nov 08, 2016 9.551 10.19 9.391 9.911 51,602 -0.12(-1.19%)
Nov 07, 2016 9.272 10.11 9.272 10.03 57,686 +0.76(+8.19%)
Nov 04, 2016 9.232 9.511 9.232 9.272 66,563 +0.08(+0.87%)
Nov 03, 2016 9.232 9.272 9.072 9.192 39,214 +0.04(+0.44%)
Nov 02, 2016 9.272 9.391 9.152 9.152 64,156 -0.12(-1.29%)
Nov 01, 2016 9.631 9.791 9.192 9.272 80,807 -0.36(-3.73%)
Oct 31, 2016 9.551 9.791 9.351 9.631 83,774 +0.12(+1.26%)
Oct 28, 2016 9.591 9.667 9.471 9.511 41,248 +0.00(+0.00%)
Oct 27, 2016 9.671 9.671 9.471 9.511 31,262 -0.08(-0.83%)
Oct 26, 2016 9.911 9.991 9.551 9.591 57,560 -0.28(-2.83%)
Oct 25, 2016 9.991 10.03 9.791 9.871 27,795 -0.08(-0.80%)
Oct 24, 2016 10.03 10.11 9.871 9.951 46,274 +0.04(+0.40%)
Oct 21, 2016 9.751 9.951 9.751 9.911 20,987 +0.00(+0.00%)
Oct 20, 2016 9.911 9.987 9.791 9.911 33,979 -0.12(-1.19%)
Oct 19, 2016 10.07 10.27 9.951 10.03 63,589 +0.04(+0.40%)
Oct 18, 2016 10.15 10.19 9.991 9.991 32,474 -0.12(-1.19%)
Oct 17, 2016 10.11 10.31 10.03 10.11 29,130 -0.02(-0.16%)
Oct 14, 2016 10.22 10.27 10.06 10.13 48,466 -0.06(-0.55%)
Oct 13, 2016 10.05 10.25 9.975 10.18 56,819 -0.07(-0.70%)
Oct 12, 2016 10.19 10.28 10.03 10.25 49,694 +0.14(+1.34%)
Oct 11, 2016 10.17 10.18 10.05 10.12 55,104 -0.11(-1.09%)
Oct 10, 2016 10.09 10.24 10.08 10.23 48,003 +0.24(+2.40%)
Oct 07, 2016 10.07 10.07 9.891 9.991 36,001 -0.15(-1.50%)
Oct 06, 2016 10.03 10.17 9.895 10.14 94,801 +0.18(+1.85%)
Oct 05, 2016 10.15 10.15 9.951 9.959 70,102 -0.10(-0.95%)
Oct 04, 2016 10.29 10.37 9.983 10.05 40,024 -0.18(-1.80%)
Oct 03, 2016 10.37 10.50 10.19 10.24 50,873 -0.14(-1.39%)
Sep 30, 2016 10.41 10.53 10.31 10.38 81,833 +0.01(+0.08%)
Sep 29, 2016 10.53 10.53 10.37 10.37 69,975 -0.12(-1.14%)
Sep 28, 2016 10.41 10.61 10.41 10.49 59,429 +0.09(+0.84%)
Sep 27, 2016 10.42 10.42 10.26 10.41 67,750 -0.01(-0.08%)
Sep 26, 2016 10.74 10.79 10.41 10.41 40,530 -0.38(-3.48%)
Sep 23, 2016 10.69 10.93 10.61 10.79 99,791 +0.00(+0.00%)
Sep 22, 2016 10.70 10.81 10.67 10.79 97,427 +0.22(+2.04%)
Sep 21, 2016 10.53 10.59 10.38 10.57 91,497 +0.10(+0.92%)
Sep 20, 2016 10.62 10.62 10.45 10.48 32,169 -0.02(-0.23%)
Sep 19, 2016 10.59 10.69 10.43 10.50 49,701 +0.00(+0.00%)
Sep 16, 2016 10.73 10.90 10.49 10.50 177,368 -0.22(-2.01%)
Sep 15, 2016 10.49 10.73 10.48 10.72 40,491 +0.23(+2.21%)
Sep 14, 2016 10.53 10.53 10.33 10.49 38,465 -0.03(-0.30%)
Sep 13, 2016 10.82 10.82 10.46 10.52 62,178 -0.31(-2.88%)
Sep 12, 2016 10.64 10.88 10.61 10.83 61,463 +0.20(+1.88%)
Sep 09, 2016 11.29 11.29 10.61 10.63 70,464 -0.77(-6.73%)
Sep 08, 2016 11.52 11.52 11.34 11.40 28,457 -0.10(-0.90%)
Sep 07, 2016 11.43 11.60 11.39 11.50 59,635 +0.03(+0.28%)
Sep 06, 2016 11.77 11.77 11.43 11.47 59,192 -0.30(-2.58%)
Sep 02, 2016 11.42 11.77 11.77 11.77 63,432 +0.34(+3.01%)
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.