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

Myers Industries (NY: MYE )

17.04 -0.15 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2009 6.540 6.698 6.494 6.619 641,198 +0.10(+1.52%)
Apr 29, 2009 6.197 6.533 6.038 6.520 387,054 +0.38(+6.12%)
Apr 28, 2009 5.880 6.236 5.827 6.144 229,092 +0.16(+2.76%)
Apr 27, 2009 5.794 6.124 5.754 5.979 325,174 +0.03(+0.55%)
Apr 24, 2009 5.721 6.137 5.642 5.946 407,008 +0.28(+5.01%)
Apr 23, 2009 6.018 6.065 5.411 5.662 388,830 -0.41(-6.74%)
Apr 22, 2009 5.741 6.071 5.543 6.071 467,807 +0.27(+4.72%)
Apr 21, 2009 5.266 6.051 5.200 5.797 424,936 +0.52(+9.81%)
Apr 20, 2009 5.761 5.761 4.857 5.279 613,096 -0.70(-11.70%)
Apr 17, 2009 5.880 6.395 5.781 5.979 585,685 +0.13(+2.26%)
Apr 16, 2009 5.609 5.919 5.392 5.847 346,990 +0.49(+9.25%)
Apr 15, 2009 5.359 5.524 5.055 5.352 328,092 -0.07(-1.34%)
Apr 14, 2009 5.827 5.853 5.306 5.425 478,811 -0.54(-9.07%)
Apr 13, 2009 5.121 6.203 5.121 5.966 689,431 +1.09(+22.33%)
Apr 09, 2009 4.692 5.015 4.494 4.877 256,383 +0.32(+7.10%)
Apr 08, 2009 4.375 4.659 4.355 4.553 131,965 +0.25(+5.83%)
Apr 07, 2009 4.448 4.567 4.255 4.303 165,690 -0.28(-6.05%)
Apr 06, 2009 4.520 4.725 4.433 4.580 173,056 -0.04(-0.86%)
Apr 03, 2009 4.580 4.758 4.461 4.619 199,808 +0.04(+0.86%)
Apr 02, 2009 4.619 4.831 4.474 4.580 604,937 +0.14(+3.12%)
Apr 01, 2009 3.973 4.441 3.966 4.441 174,083 +0.39(+9.61%)
Mar 31, 2009 4.019 4.184 3.927 4.052 184,353 +0.11(+2.68%)
Mar 30, 2009 4.012 4.329 3.696 3.946 377,845 -0.15(-3.55%)
Mar 26, 2009 3.418 4.091 3.392 4.091 252,457 +0.73(+21.57%)
Mar 25, 2009 3.168 3.399 3.108 3.366 236,552 +0.22(+7.14%)
Mar 24, 2009 3.339 3.399 3.036 3.141 210,083 -0.28(-8.11%)
Mar 23, 2009 3.069 3.443 3.036 3.418 142,470 +0.61(+21.88%)
Mar 20, 2009 2.831 2.932 2.732 2.805 256,680 +0.01(+0.24%)
Mar 19, 2009 2.871 2.937 2.758 2.798 176,414 -0.03(-0.93%)
Mar 18, 2009 2.475 2.838 2.475 2.824 124,701 +0.32(+12.93%)
Mar 17, 2009 2.409 2.501 2.362 2.501 116,808 +0.07(+2.99%)
Mar 16, 2009 2.626 2.679 2.382 2.429 128,981 -0.15(-5.88%)
Mar 13, 2009 2.422 2.600 2.349 2.580 0 +0.16(+6.83%)
Mar 12, 2009 2.303 2.415 2.112 2.415 184,109 +0.11(+4.57%)
Mar 11, 2009 2.527 2.593 2.290 2.310 106,179 -0.22(-8.62%)
Mar 10, 2009 2.171 2.527 2.125 2.527 233,620 +0.44(+20.82%)
Mar 09, 2009 2.184 2.270 2.072 2.092 137,062 -0.12(-5.37%)
Mar 06, 2009 1.953 2.224 1.927 2.211 0 +0.25(+12.79%)
Mar 05, 2009 2.171 2.204 1.953 1.960 93,051 -0.29(-12.90%)
Mar 04, 2009 2.191 2.264 2.132 2.250 126,020 +0.15(+7.23%)
Mar 02, 2009 2.640 2.706 2.085 2.099 254,828 -0.51(-19.49%)
Feb 27, 2009 2.607 2.765 2.607 2.607 0 -0.01(-0.25%)
Feb 26, 2009 2.620 2.818 2.574 2.613 139,728 +0.05(+2.06%)
Feb 25, 2009 2.851 2.937 2.534 2.560 161,935 -0.33(-11.42%)
Feb 24, 2009 2.897 2.937 2.791 2.890 148,173 +0.07(+2.34%)
Feb 23, 2009 2.976 3.036 2.811 2.824 125,999 -0.13(-4.25%)
Feb 20, 2009 3.036 3.082 2.857 2.950 0 -0.15(-4.89%)
Feb 19, 2009 3.300 3.313 3.062 3.102 235,137 -0.15(-4.47%)
Feb 18, 2009 3.372 3.451 3.247 3.247 259,464 -0.09(-2.77%)
Feb 17, 2009 3.438 3.451 3.273 3.339 179,901 -0.16(-4.71%)
Feb 13, 2009 3.570 3.689 3.465 3.504 73,630 -0.05(-1.30%)
Feb 12, 2009 3.597 3.689 3.399 3.550 201,173 -0.13(-3.58%)
Feb 11, 2009 3.834 3.834 3.577 3.682 307,083 -0.13(-3.29%)
Feb 10, 2009 4.124 4.250 3.808 3.808 118,245 -0.33(-7.97%)
Feb 09, 2009 4.157 4.256 3.999 4.138 60,572 -0.09(-2.03%)
Feb 06, 2009 4.124 4.355 4.006 4.223 166,293 +0.11(+2.56%)
Feb 05, 2009 4.131 4.283 4.098 4.118 118,628 -0.04(-0.95%)
Feb 04, 2009 4.256 4.355 4.111 4.157 97,215 -0.09(-2.17%)
Feb 03, 2009 4.210 4.329 4.210 4.250 183,203 +0.07(+1.74%)
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.