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

Myers Industries (NY: MYE )

14.21 -0.25 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2011 7.356 7.410 7.240 7.254 344,577 -0.07(-0.93%)
Apr 28, 2011 7.417 7.437 7.267 7.322 249,856 -0.10(-1.28%)
Apr 27, 2011 7.233 7.478 7.199 7.417 294,243 +0.19(+2.63%)
Apr 26, 2011 6.955 7.233 6.927 7.226 149,382 +0.31(+4.42%)
Apr 25, 2011 6.927 6.934 6.832 6.921 142,644 +0.00(+0.00%)
Apr 21, 2011 6.832 6.948 6.710 6.921 155,821 +0.12(+1.70%)
Apr 20, 2011 6.907 6.907 6.751 6.805 256,376 +0.06(+0.91%)
Apr 19, 2011 6.798 6.819 6.689 6.744 105,607 -0.05(-0.70%)
Apr 18, 2011 6.669 6.798 6.655 6.791 146,005 +0.00(+0.00%)
Apr 15, 2011 6.764 6.825 6.689 6.791 148,195 +0.01(+0.10%)
Apr 14, 2011 6.689 6.805 6.669 6.785 107,908 +0.00(+0.00%)
Apr 13, 2011 6.798 6.798 6.669 6.785 139,531 +0.01(+0.20%)
Apr 12, 2011 6.798 6.927 6.771 6.771 97,890 -0.10(-1.48%)
Apr 11, 2011 6.934 6.941 6.757 6.873 140,053 -0.05(-0.79%)
Apr 08, 2011 7.152 7.192 6.900 6.927 105,034 -0.17(-2.39%)
Apr 07, 2011 7.247 7.308 7.084 7.097 177,933 -0.16(-2.16%)
Apr 06, 2011 7.084 7.281 7.036 7.254 199,313 +0.11(+1.52%)
Apr 05, 2011 6.955 7.240 6.921 7.145 251,233 +0.16(+2.34%)
Apr 04, 2011 6.798 7.009 6.778 6.982 143,266 +0.20(+3.01%)
Apr 01, 2011 6.798 6.836 6.717 6.778 171,522 +0.03(+0.40%)
Mar 31, 2011 6.757 6.798 6.683 6.751 174,526 -0.01(-0.20%)
Mar 30, 2011 6.513 6.798 6.465 6.764 168,237 +0.31(+4.74%)
Mar 29, 2011 6.383 6.479 6.336 6.458 165,469 +0.10(+1.50%)
Mar 28, 2011 6.397 6.445 6.363 6.363 101,283 -0.01(-0.11%)
Mar 25, 2011 6.438 6.479 6.356 6.370 121,226 -0.03(-0.53%)
Mar 24, 2011 6.635 6.635 6.329 6.404 141,292 -0.19(-2.89%)
Mar 23, 2011 6.547 6.642 6.506 6.594 124,280 +0.02(+0.31%)
Mar 22, 2011 6.621 6.710 6.499 6.574 95,229 -0.02(-0.31%)
Mar 21, 2011 6.615 6.615 6.533 6.594 150,734 +0.20(+3.19%)
Mar 18, 2011 6.383 6.424 6.349 6.390 198,637 +0.09(+1.40%)
Mar 17, 2011 6.560 6.560 6.295 6.302 76,895 -0.11(-1.70%)
Mar 16, 2011 6.322 6.479 6.322 6.411 169,283 +0.07(+1.18%)
Mar 15, 2011 6.288 6.363 6.268 6.336 156,978 -0.10(-1.58%)
Mar 14, 2011 6.472 6.587 6.383 6.438 48,201 -0.12(-1.76%)
Mar 11, 2011 6.492 6.635 6.485 6.553 107,047 +0.03(+0.42%)
Mar 10, 2011 6.594 6.608 6.492 6.526 154,728 -0.17(-2.54%)
Mar 09, 2011 6.581 6.727 6.533 6.696 63,189 +0.12(+1.76%)
Mar 08, 2011 6.526 6.710 6.499 6.581 132,981 +0.10(+1.47%)
Mar 07, 2011 6.776 6.776 6.411 6.485 189,049 -0.26(-3.80%)
Mar 04, 2011 6.816 6.816 6.573 6.742 154,411 -0.07(-1.09%)
Mar 03, 2011 6.641 6.917 6.607 6.816 546,695 +0.28(+4.23%)
Mar 02, 2011 6.580 6.701 6.411 6.539 91,661 -0.05(-0.82%)
Mar 01, 2011 6.749 6.816 6.560 6.593 159,039 -0.24(-3.46%)
Feb 28, 2011 6.803 6.897 6.695 6.830 197,753 +0.06(+0.90%)
Feb 25, 2011 6.566 6.769 6.560 6.769 122,013 +0.23(+3.51%)
Feb 24, 2011 6.296 6.560 6.276 6.539 196,431 +0.26(+4.19%)
Feb 23, 2011 6.566 6.674 6.269 6.276 132,616 -0.28(-4.22%)
Feb 22, 2011 6.580 6.695 6.330 6.553 236,956 -0.15(-2.22%)
Feb 18, 2011 6.742 6.809 6.593 6.701 185,177 +0.00(+0.00%)
Feb 17, 2011 6.499 6.796 6.377 6.701 226,791 +0.28(+4.42%)
Feb 16, 2011 6.344 6.458 6.256 6.418 165,265 +0.15(+2.37%)
Feb 15, 2011 6.317 6.384 6.263 6.269 157,923 -0.07(-1.17%)
Feb 14, 2011 6.371 6.425 6.337 6.344 74,328 -0.01(-0.21%)
Feb 11, 2011 6.458 6.472 6.283 6.357 194,721 -0.12(-1.88%)
Feb 10, 2011 6.499 6.627 6.445 6.479 142,134 -0.09(-1.34%)
Feb 09, 2011 6.553 6.688 6.512 6.566 126,622 -0.04(-0.61%)
Feb 08, 2011 6.519 6.614 6.479 6.607 125,995 +0.09(+1.45%)
Feb 07, 2011 6.445 6.519 6.391 6.512 79,601 +0.08(+1.26%)
Feb 04, 2011 6.445 6.452 6.323 6.431 115,954 -0.01(-0.21%)
Feb 03, 2011 6.243 6.465 6.236 6.445 149,960 +0.22(+3.58%)
Feb 02, 2011 6.269 6.303 6.182 6.222 72,509 -0.07(-1.07%)
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.