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

Myers Industries (NY: MYE )

15.46 +0.04 (+0.28%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Jan 31, 2006 10.01 10.01 9.788 9.901 224,075 -0.05(-0.53%)
Jan 30, 2006 9.967 10.03 9.848 9.953 170,442 -0.07(-0.66%)
Jan 27, 2006 10.03 10.11 9.848 10.02 162,564 +0.03(+0.26%)
Jan 26, 2006 10.02 10.10 9.848 9.993 193,471 -0.06(-0.59%)
Jan 25, 2006 10.03 10.12 9.914 10.05 109,537 +0.08(+0.79%)
Jan 24, 2006 10.13 10.13 9.887 9.973 146,656 -0.11(-1.05%)
Jan 23, 2006 10.16 10.16 9.973 10.08 260,285 +0.00(+0.00%)
Jan 20, 2006 10.23 10.23 9.954 10.08 109,537 -0.09(-0.84%)
Jan 19, 2006 9.967 10.16 9.901 10.16 97,569 +0.22(+2.26%)
Jan 18, 2006 9.861 9.947 9.755 9.940 138,778 +0.08(+0.80%)
Jan 17, 2006 9.802 9.894 9.749 9.861 156,807 -0.05(-0.47%)
Jan 13, 2006 9.749 9.914 9.683 9.907 163,776 +0.15(+1.56%)
Jan 12, 2006 9.769 9.854 9.729 9.755 341,188 +0.02(+0.20%)
Jan 11, 2006 9.788 9.802 9.722 9.736 393,154 +0.01(+0.14%)
Jan 10, 2006 9.670 9.769 9.604 9.722 269,072 -0.03(-0.34%)
Jan 09, 2006 9.637 9.848 9.637 9.755 234,226 -0.03(-0.27%)
Jan 06, 2006 9.802 9.901 9.749 9.782 328,007 +0.01(+0.07%)
Jan 05, 2006 9.716 9.802 9.716 9.775 168,624 +0.04(+0.41%)
Jan 04, 2006 9.696 9.742 9.637 9.736 230,438 +0.07(+0.75%)
Jan 03, 2006 9.617 9.670 9.485 9.663 235,135 +0.04(+0.41%)
Dec 30, 2005 9.538 9.650 9.524 9.623 420,577 +0.09(+0.90%)
Dec 29, 2005 9.439 9.538 9.439 9.538 216,045 +0.06(+0.63%)
Dec 28, 2005 9.458 9.538 9.445 9.478 351,642 +0.05(+0.49%)
Dec 27, 2005 9.703 9.729 9.392 9.432 124,991 -0.27(-2.79%)
Dec 23, 2005 9.696 9.742 9.650 9.703 114,689 +0.01(+0.07%)
Dec 22, 2005 9.584 9.795 9.505 9.696 281,647 +0.09(+0.89%)
Dec 21, 2005 9.524 9.633 9.524 9.610 164,837 +0.14(+1.46%)
Dec 20, 2005 9.439 9.557 9.439 9.472 121,203 +0.13(+1.41%)
Dec 19, 2005 9.439 9.439 9.300 9.340 120,900 -0.11(-1.19%)
Dec 16, 2005 9.254 9.518 9.241 9.452 428,909 +0.21(+2.29%)
Dec 15, 2005 9.353 9.392 9.135 9.241 84,539 -0.15(-1.55%)
Dec 14, 2005 9.175 9.478 9.115 9.386 156,201 +0.20(+2.16%)
Dec 13, 2005 9.491 9.491 9.135 9.188 116,810 -0.31(-3.27%)
Dec 12, 2005 9.392 9.551 9.366 9.498 87,115 +0.08(+0.84%)
Dec 09, 2005 9.445 9.472 9.386 9.419 96,054 -0.03(-0.28%)
Dec 08, 2005 9.445 9.505 9.366 9.445 146,202 -0.01(-0.14%)
Dec 07, 2005 9.584 9.584 9.412 9.458 225,136 -0.16(-1.65%)
Dec 06, 2005 9.544 9.663 9.412 9.617 203,925 +0.09(+0.90%)
Dec 05, 2005 9.604 9.604 9.373 9.531 129,688 -0.05(-0.55%)
Dec 02, 2005 9.505 9.623 9.419 9.584 186,502 +0.09(+0.90%)
Dec 01, 2005 9.234 9.505 9.175 9.498 219,984 +0.26(+2.86%)
Nov 30, 2005 9.175 9.241 9.128 9.234 198,319 +0.09(+1.01%)
Nov 29, 2005 9.049 9.175 9.036 9.142 162,564 +0.09(+1.02%)
Nov 28, 2005 9.043 9.056 8.977 9.049 154,837 +0.02(+0.22%)
Nov 25, 2005 9.010 9.056 9.010 9.029 48,633 +0.01(+0.15%)
Nov 23, 2005 8.924 9.049 8.917 9.016 84,539 +0.10(+1.11%)
Nov 22, 2005 8.845 9.049 8.759 8.917 246,952 +0.07(+0.82%)
Nov 21, 2005 8.706 8.891 8.660 8.845 259,679 +0.15(+1.75%)
Nov 18, 2005 8.713 8.713 8.607 8.693 270,738 +0.05(+0.53%)
Nov 17, 2005 8.653 8.706 8.449 8.647 209,076 +0.00(+0.00%)
Nov 16, 2005 8.548 8.673 8.515 8.647 128,930 +0.12(+1.39%)
Nov 15, 2005 8.561 8.607 8.482 8.528 186,502 -0.03(-0.39%)
Nov 14, 2005 8.607 8.614 8.528 8.561 106,204 -0.05(-0.54%)
Nov 11, 2005 8.528 8.620 8.495 8.607 119,840 +0.03(+0.38%)
Nov 10, 2005 8.416 8.594 8.152 8.574 194,683 +0.18(+2.12%)
Nov 09, 2005 8.369 8.501 8.277 8.396 158,776 +0.04(+0.47%)
Nov 08, 2005 8.647 8.651 8.191 8.356 149,989 -0.30(-3.43%)
Nov 07, 2005 8.435 8.666 8.442 8.653 471,028 +0.22(+2.58%)
Nov 04, 2005 8.482 8.488 8.356 8.435 142,414 -0.03(-0.39%)
Nov 03, 2005 8.317 8.581 8.317 8.468 315,129 +0.16(+1.91%)
Nov 02, 2005 7.881 8.310 7.795 8.310 146,959 +0.43(+5.44%)
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.