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

Myers Industries (NY: MYE )

15.35 -0.07 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2009 6.112 6.006 6.006 6.006 97,872 -0.09(-1.52%)
Dec 30, 2009 6.006 6.099 5.934 6.099 119,814 +0.09(+1.54%)
Dec 29, 2009 6.099 6.105 5.987 6.006 39,812 -0.07(-1.19%)
Dec 28, 2009 6.039 6.086 6.039 6.079 73,911 +0.04(+0.66%)
Dec 24, 2009 6.033 6.066 6.006 6.039 28,710 +0.05(+0.88%)
Dec 23, 2009 5.954 6.053 5.907 5.987 106,282 +0.08(+1.34%)
Dec 22, 2009 5.894 5.967 5.861 5.907 98,273 +0.02(+0.34%)
Dec 21, 2009 5.987 6.053 5.756 5.888 140,634 -0.06(-1.00%)
Dec 18, 2009 6.039 6.039 5.683 5.947 471,241 -0.01(-0.22%)
Dec 17, 2009 6.105 6.132 5.947 5.960 219,398 -0.13(-2.17%)
Dec 16, 2009 6.165 6.211 6.072 6.092 135,527 -0.01(-0.22%)
Dec 15, 2009 6.125 6.264 6.092 6.105 149,426 -0.03(-0.43%)
Dec 14, 2009 6.092 6.191 6.092 6.132 119,209 +0.06(+0.98%)
Dec 11, 2009 5.987 6.145 5.848 6.072 189,973 +0.12(+2.00%)
Dec 10, 2009 6.112 6.125 5.874 5.954 155,078 -0.10(-1.64%)
Dec 09, 2009 5.973 6.079 5.874 6.053 95,020 +0.11(+1.78%)
Dec 08, 2009 5.907 6.072 5.881 5.947 117,788 -0.03(-0.55%)
Dec 07, 2009 6.006 6.132 5.901 5.980 140,831 -0.05(-0.88%)
Dec 04, 2009 6.079 6.277 5.914 6.033 217,050 +0.11(+1.90%)
Dec 03, 2009 5.940 5.973 5.901 5.921 251,959 +0.03(+0.45%)
Dec 02, 2009 5.643 5.934 5.643 5.894 285,424 +0.24(+4.32%)
Dec 01, 2009 5.544 5.690 5.485 5.650 290,783 +0.19(+3.51%)
Nov 30, 2009 5.386 5.498 5.274 5.459 287,921 +0.09(+1.60%)
Nov 27, 2009 5.426 5.551 5.373 5.373 130,609 -0.34(-6.00%)
Nov 25, 2009 5.657 5.723 5.617 5.716 134,916 +0.09(+1.52%)
Nov 24, 2009 5.762 5.775 5.577 5.630 209,670 -0.10(-1.73%)
Nov 23, 2009 5.729 5.861 5.650 5.729 128,563 +0.08(+1.40%)
Nov 20, 2009 5.551 5.663 5.518 5.650 88,131 +0.06(+1.06%)
Nov 19, 2009 5.663 5.703 5.571 5.591 187,691 -0.12(-2.08%)
Nov 18, 2009 5.657 5.716 5.564 5.709 123,709 +0.04(+0.70%)
Nov 17, 2009 5.610 5.749 5.610 5.670 131,603 -0.05(-0.81%)
Nov 16, 2009 5.736 5.888 5.564 5.716 344,343 +0.01(+0.12%)
Nov 13, 2009 5.723 5.815 5.584 5.709 206,981 -0.01(-0.23%)
Nov 12, 2009 5.789 5.940 5.709 5.723 194,853 -0.10(-1.70%)
Nov 11, 2009 5.736 5.914 5.670 5.822 214,906 +0.14(+2.44%)
Nov 10, 2009 5.808 5.907 5.610 5.683 230,134 -0.15(-2.60%)
Nov 09, 2009 5.861 5.947 5.795 5.835 327,566 +0.09(+1.61%)
Nov 06, 2009 5.881 6.237 5.709 5.742 390,876 -0.12(-2.03%)
Nov 05, 2009 5.597 5.921 5.518 5.861 178,665 +0.34(+6.09%)
Nov 04, 2009 5.954 5.954 5.511 5.525 144,527 -0.36(-6.17%)
Nov 03, 2009 5.544 5.914 5.544 5.888 204,023 +0.23(+4.08%)
Nov 02, 2009 5.610 5.987 5.577 5.657 333,775 -0.13(-2.28%)
Oct 30, 2009 5.927 6.020 5.769 5.789 396,928 -0.18(-3.09%)
Oct 29, 2009 5.888 6.020 5.642 5.973 262,253 +0.16(+2.72%)
Oct 28, 2009 6.132 6.224 5.775 5.815 216,947 -0.33(-5.37%)
Oct 27, 2009 6.105 6.270 6.053 6.145 272,914 +0.07(+1.20%)
Oct 26, 2009 6.006 6.330 5.907 6.072 337,388 +0.11(+1.77%)
Oct 23, 2009 6.237 6.317 5.947 5.967 333,313 -0.44(-6.80%)
Oct 22, 2009 6.528 6.653 6.396 6.402 227,498 -0.15(-2.22%)
Oct 21, 2009 6.086 6.765 6.072 6.548 673,361 +0.42(+6.90%)
Oct 20, 2009 6.013 6.218 6.000 6.125 186,859 -0.32(-5.02%)
Oct 19, 2009 6.429 6.600 6.336 6.449 143,562 +0.04(+0.62%)
Oct 16, 2009 6.600 6.600 6.369 6.409 154,668 -0.28(-4.15%)
Oct 15, 2009 6.699 6.726 6.534 6.686 317,947 -0.07(-0.98%)
Oct 14, 2009 6.884 6.897 6.693 6.752 234,535 -0.03(-0.39%)
Oct 13, 2009 6.851 6.930 6.693 6.779 110,683 -0.07(-0.96%)
Oct 12, 2009 6.977 7.115 6.798 6.845 117,328 -0.26(-3.62%)
Oct 09, 2009 6.871 7.161 6.871 7.102 126,020 +0.24(+3.56%)
Oct 08, 2009 6.937 7.089 6.798 6.858 194,403 +0.01(+0.10%)
Oct 07, 2009 6.891 6.996 6.726 6.851 175,962 -0.07(-0.95%)
Oct 06, 2009 6.904 7.089 6.752 6.917 92,190 +0.09(+1.35%)
Oct 05, 2009 6.713 6.845 6.567 6.825 162,316 +0.17(+2.48%)
Oct 02, 2009 6.620 6.911 6.620 6.660 134,295 -0.04(-0.59%)
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.