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

Myers Industries (NY: MYE )

15.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2011 8.156 8.646 8.114 8.583 333,434 +0.78(+9.96%)
Nov 29, 2011 7.715 7.897 7.610 7.806 173,672 +0.13(+1.64%)
Nov 28, 2011 7.771 7.918 7.526 7.680 232,047 +0.18(+2.33%)
Nov 25, 2011 7.644 7.825 7.505 7.505 71,861 -0.17(-2.18%)
Nov 23, 2011 7.998 8.040 7.651 7.672 138,675 -0.42(-5.24%)
Nov 22, 2011 8.451 8.478 8.068 8.096 199,412 -0.35(-4.12%)
Nov 21, 2011 8.395 8.576 8.325 8.444 159,659 -0.13(-1.46%)
Nov 18, 2011 8.471 8.583 8.291 8.569 180,905 +0.09(+1.07%)
Nov 17, 2011 8.930 8.958 8.423 8.478 173,318 -0.47(-5.28%)
Nov 16, 2011 9.327 9.431 8.937 8.951 189,618 -0.48(-5.09%)
Nov 15, 2011 9.104 9.501 8.993 9.431 130,061 +0.27(+2.96%)
Nov 14, 2011 9.243 9.306 9.071 9.160 147,626 -0.10(-1.05%)
Nov 11, 2011 9.077 9.285 9.021 9.257 150,310 +0.28(+3.10%)
Nov 10, 2011 8.951 9.073 8.770 8.979 113,575 +0.17(+1.89%)
Nov 09, 2011 8.910 9.090 8.798 8.812 227,533 -0.36(-3.94%)
Nov 08, 2011 9.056 9.209 8.770 9.174 248,608 +0.17(+1.93%)
Nov 07, 2011 8.861 9.042 8.757 9.000 123,316 +0.08(+0.86%)
Nov 04, 2011 8.764 8.944 8.680 8.924 143,327 +0.08(+0.86%)
Nov 03, 2011 8.687 8.896 8.492 8.847 307,830 +0.25(+2.91%)
Nov 02, 2011 8.318 8.645 8.318 8.597 200,214 +0.46(+5.64%)
Nov 01, 2011 8.214 8.409 8.054 8.138 158,812 -0.36(-4.26%)
Oct 31, 2011 8.298 8.638 8.200 8.499 242,843 +0.09(+1.08%)
Oct 28, 2011 8.430 8.624 8.402 8.409 275,932 -0.08(-0.90%)
Oct 27, 2011 8.583 8.736 8.423 8.485 425,077 +0.15(+1.75%)
Oct 26, 2011 8.256 8.388 8.089 8.339 389,718 +0.22(+2.74%)
Oct 25, 2011 8.298 8.367 8.089 8.117 296,197 -0.26(-3.07%)
Oct 24, 2011 8.478 8.478 8.193 8.374 355,014 -0.02(-0.25%)
Oct 21, 2011 8.374 8.457 8.284 8.395 447,588 +0.15(+1.86%)
Oct 20, 2011 8.138 8.381 7.950 8.242 227,775 +0.15(+1.80%)
Oct 19, 2011 8.298 8.374 8.054 8.096 153,314 -0.23(-2.76%)
Oct 18, 2011 7.957 8.381 7.901 8.325 175,371 +0.40(+5.09%)
Oct 17, 2011 8.263 8.263 7.887 7.922 132,554 -0.40(-4.77%)
Oct 14, 2011 8.311 8.346 8.179 8.318 113,223 +0.14(+1.70%)
Oct 13, 2011 8.012 8.221 7.915 8.179 98,476 +0.07(+0.86%)
Oct 12, 2011 7.964 8.242 7.887 8.110 164,728 +0.24(+3.00%)
Oct 11, 2011 7.880 8.033 7.748 7.873 175,976 -0.11(-1.39%)
Oct 10, 2011 7.574 7.985 7.532 7.985 207,807 +0.59(+8.00%)
Oct 07, 2011 7.776 7.776 7.213 7.393 187,166 -0.34(-4.41%)
Oct 06, 2011 7.414 7.769 7.359 7.734 232,097 +0.30(+4.02%)
Oct 05, 2011 7.303 7.553 7.122 7.435 222,229 +0.13(+1.81%)
Oct 04, 2011 6.635 7.352 6.600 7.303 480,157 +0.65(+9.83%)
Oct 03, 2011 7.032 7.206 6.642 6.649 321,427 -0.41(-5.81%)
Sep 30, 2011 7.094 7.303 7.032 7.060 219,035 -0.17(-2.31%)
Sep 29, 2011 7.060 7.233 6.907 7.226 230,454 +0.32(+4.63%)
Sep 28, 2011 7.303 7.359 6.907 6.907 274,277 -0.40(-5.43%)
Sep 27, 2011 7.296 7.456 7.199 7.303 301,739 +0.19(+2.74%)
Sep 26, 2011 6.927 7.129 6.740 7.108 230,116 +0.23(+3.34%)
Sep 23, 2011 6.865 7.080 6.774 6.879 279,592 -0.05(-0.70%)
Sep 22, 2011 6.858 7.011 6.684 6.927 470,167 -0.17(-2.45%)
Sep 21, 2011 7.602 7.623 7.053 7.101 210,218 -0.53(-6.93%)
Sep 20, 2011 7.769 7.901 7.623 7.630 151,597 -0.11(-1.44%)
Sep 19, 2011 7.727 7.838 7.588 7.741 152,418 -0.11(-1.42%)
Sep 16, 2011 7.915 7.936 7.630 7.852 350,456 -0.01(-0.18%)
Sep 15, 2011 7.720 7.873 7.630 7.866 111,160 +0.22(+2.82%)
Sep 14, 2011 7.679 7.776 7.442 7.651 247,878 +0.06(+0.82%)
Sep 13, 2011 7.303 7.616 7.254 7.588 206,437 +0.31(+4.30%)
Sep 12, 2011 7.171 7.463 7.101 7.275 133,405 +0.00(+0.00%)
Sep 09, 2011 7.623 7.623 7.199 7.275 224,087 -0.42(-5.51%)
Sep 08, 2011 7.651 7.852 7.609 7.699 235,752 +0.00(+0.00%)
Sep 07, 2011 7.505 7.741 7.463 7.699 300,235 +0.33(+4.53%)
Sep 06, 2011 7.143 7.386 7.073 7.366 208,054 +0.03(+0.38%)
Sep 02, 2011 7.366 7.595 7.310 7.338 207,403 -0.19(-2.50%)
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.