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

Myers Industries (NY: MYE )

16.51 -0.53 (-3.11%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 13, 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, 2016 10.55 10.58 10.28 10.58 72,741 +0.20(+1.97%)
Apr 28, 2016 10.22 10.54 10.18 10.37 52,231 +0.12(+1.15%)
Apr 27, 2016 10.32 10.42 10.21 10.26 128,673 -0.06(-0.61%)
Apr 26, 2016 10.17 10.36 10.17 10.32 140,288 +0.24(+2.33%)
Apr 25, 2016 10.19 10.23 10.05 10.08 69,501 -0.10(-1.00%)
Apr 22, 2016 10.26 10.26 10.12 10.18 54,922 +0.02(+0.15%)
Apr 21, 2016 10.51 10.51 10.15 10.17 38,519 -0.26(-2.48%)
Apr 20, 2016 10.38 10.66 10.38 10.43 59,802 +0.06(+0.60%)
Apr 19, 2016 10.57 10.58 10.33 10.37 59,150 -0.11(-1.05%)
Apr 18, 2016 10.36 10.53 10.36 10.47 51,629 +0.20(+1.91%)
Apr 15, 2016 10.14 10.37 10.07 10.28 29,255 +0.14(+1.39%)
Apr 14, 2016 10.03 10.22 10.01 10.14 35,088 +0.10(+1.02%)
Apr 13, 2016 9.910 10.07 9.847 10.04 87,524 +0.16(+1.59%)
Apr 12, 2016 9.824 9.910 9.737 9.879 59,203 +0.05(+0.48%)
Apr 11, 2016 9.722 9.918 9.722 9.832 41,826 +0.15(+1.54%)
Apr 08, 2016 9.722 9.816 9.643 9.683 41,864 +0.04(+0.41%)
Apr 07, 2016 9.706 9.753 9.596 9.643 133,503 -0.15(-1.52%)
Apr 06, 2016 9.667 9.863 9.604 9.792 103,891 +0.16(+1.63%)
Apr 05, 2016 10.00 10.09 9.628 9.635 95,807 -0.41(-4.06%)
Apr 04, 2016 10.40 10.44 10.04 10.04 131,856 -0.31(-2.96%)
Apr 01, 2016 10.00 10.37 9.887 10.35 85,896 +0.26(+2.57%)
Mar 31, 2016 10.22 10.29 10.07 10.09 70,875 -0.15(-1.46%)
Mar 30, 2016 10.23 10.33 10.18 10.24 105,279 +0.07(+0.69%)
Mar 29, 2016 9.996 10.27 9.996 10.17 88,962 +0.11(+1.09%)
Mar 28, 2016 10.04 10.09 9.879 10.06 60,132 +0.02(+0.24%)
Mar 24, 2016 9.714 10.04 10.04 10.04 63,850 +0.27(+2.73%)
Mar 23, 2016 9.910 10.01 9.737 9.769 92,140 -0.15(-1.50%)
Mar 22, 2016 9.949 9.981 9.867 9.918 83,243 -0.03(-0.32%)
Mar 21, 2016 10.15 10.26 9.941 9.949 103,398 -0.38(-3.72%)
Mar 18, 2016 10.18 10.37 10.10 10.33 201,503 +0.23(+2.25%)
Mar 17, 2016 9.792 10.12 9.792 10.11 91,809 +0.34(+3.45%)
Mar 16, 2016 9.628 9.879 9.628 9.769 78,629 +0.09(+0.89%)
Mar 15, 2016 9.730 9.745 9.573 9.683 27,338 -0.13(-1.36%)
Mar 14, 2016 9.832 10.00 9.808 9.816 37,156 -0.11(-1.11%)
Mar 11, 2016 10.02 10.02 9.800 9.926 75,286 +0.22(+2.30%)
Mar 10, 2016 9.803 9.927 9.687 9.702 58,032 -0.04(-0.40%)
Mar 09, 2016 9.718 10.00 9.718 9.741 75,608 +0.03(+0.32%)
Mar 08, 2016 9.795 9.857 9.679 9.710 58,597 -0.12(-1.26%)
Mar 07, 2016 9.493 9.912 9.493 9.834 112,783 +0.29(+3.09%)
Mar 04, 2016 9.531 9.772 9.516 9.539 86,198 +0.10(+1.07%)
Mar 03, 2016 9.019 9.462 9.019 9.438 103,602 +0.42(+4.65%)
Mar 02, 2016 8.879 9.062 8.771 9.019 80,264 +0.05(+0.52%)
Mar 01, 2016 9.376 9.376 8.926 8.973 65,649 -0.36(-3.91%)
Feb 29, 2016 8.934 9.493 8.918 9.337 171,634 +0.38(+4.25%)
Feb 26, 2016 9.213 9.399 8.910 8.957 126,048 -0.37(-3.99%)
Feb 25, 2016 8.988 9.407 8.926 9.330 289,693 +0.38(+4.25%)
Feb 24, 2016 8.670 9.184 8.616 8.949 138,430 +0.23(+2.58%)
Feb 23, 2016 8.639 8.879 8.635 8.724 73,876 +0.07(+0.81%)
Feb 22, 2016 8.647 8.868 8.390 8.654 195,366 +0.09(+1.09%)
Feb 19, 2016 8.546 8.709 8.515 8.561 43,982 +0.00(+0.00%)
Feb 18, 2016 8.429 8.709 8.344 8.561 48,057 +0.12(+1.47%)
Feb 17, 2016 8.592 8.685 8.421 8.437 78,406 -0.08(-0.91%)
Feb 16, 2016 8.119 8.592 8.049 8.515 86,104 +0.48(+5.99%)
Feb 12, 2016 8.142 8.033 8.033 8.033 81,940 -0.03(-0.39%)
Feb 11, 2016 7.855 8.142 7.855 8.064 53,016 -0.08(-0.95%)
Feb 10, 2016 8.453 8.577 8.095 8.142 103,435 -0.29(-3.41%)
Feb 09, 2016 8.290 8.561 8.290 8.429 56,846 +0.02(+0.28%)
Feb 08, 2016 8.313 8.476 8.127 8.406 80,711 +0.00(+0.00%)
Feb 05, 2016 8.623 8.732 8.390 8.406 90,496 -0.23(-2.61%)
Feb 04, 2016 8.515 8.740 8.476 8.631 42,276 +0.09(+1.09%)
Feb 03, 2016 8.507 8.584 8.274 8.538 44,454 +0.07(+0.82%)
Feb 02, 2016 8.577 8.670 8.359 8.468 63,899 -0.24(-2.76%)
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.