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

Myers Industries (NY: MYE )

15.35 -0.07 (-0.45%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2010 6.763 6.825 6.607 6.634 120,031 -0.16(-2.31%)
Dec 30, 2010 6.852 6.886 6.784 6.791 80,072 -0.05(-0.70%)
Dec 29, 2010 6.784 6.893 6.756 6.838 113,665 +0.10(+1.41%)
Dec 28, 2010 6.838 6.899 6.722 6.743 124,615 -0.07(-1.00%)
Dec 27, 2010 6.743 6.886 6.722 6.811 104,637 +0.04(+0.60%)
Dec 23, 2010 6.831 6.859 6.743 6.770 63,635 -0.05(-0.70%)
Dec 22, 2010 6.825 6.899 6.750 6.818 275,192 +0.03(+0.40%)
Dec 21, 2010 6.825 6.899 6.770 6.791 201,667 +0.02(+0.30%)
Dec 20, 2010 6.927 6.927 6.613 6.770 218,947 -0.11(-1.58%)
Dec 17, 2010 7.138 7.141 6.750 6.879 454,776 -0.28(-3.90%)
Dec 16, 2010 7.151 7.220 7.131 7.158 155,665 +0.05(+0.77%)
Dec 15, 2010 7.220 7.288 7.083 7.104 163,226 -0.12(-1.70%)
Dec 14, 2010 7.342 7.342 7.090 7.226 137,318 -0.06(-0.84%)
Dec 13, 2010 7.363 7.451 7.267 7.288 170,055 -0.04(-0.56%)
Dec 10, 2010 7.254 7.438 7.199 7.329 128,726 +0.11(+1.51%)
Dec 09, 2010 7.247 7.254 7.131 7.220 154,562 +0.05(+0.66%)
Dec 08, 2010 7.179 7.220 7.090 7.172 116,648 +0.00(+0.00%)
Dec 07, 2010 7.206 7.213 7.046 7.172 202,785 +0.08(+1.15%)
Dec 06, 2010 7.002 7.138 6.886 7.090 174,869 +0.10(+1.36%)
Dec 03, 2010 6.791 7.029 6.791 6.995 147,892 +0.16(+2.29%)
Dec 02, 2010 6.859 6.872 6.811 6.838 106,060 +0.01(+0.10%)
Dec 01, 2010 6.709 6.893 6.688 6.831 241,302 +0.29(+4.48%)
Nov 30, 2010 6.634 6.709 6.504 6.539 186,186 -0.20(-2.93%)
Nov 29, 2010 6.688 6.770 6.579 6.736 134,650 +0.01(+0.10%)
Nov 26, 2010 6.756 6.804 6.716 6.729 42,352 -0.07(-1.05%)
Nov 24, 2010 6.720 6.801 6.801 6.801 227,463 +0.19(+2.87%)
Nov 23, 2010 6.584 6.747 6.577 6.611 111,488 -0.09(-1.41%)
Nov 22, 2010 6.659 6.760 6.577 6.706 199,351 +0.06(+0.92%)
Nov 19, 2010 6.625 6.686 6.496 6.645 88,590 +0.03(+0.41%)
Nov 18, 2010 6.456 6.713 6.456 6.618 117,592 +0.26(+4.04%)
Nov 17, 2010 6.435 6.496 6.354 6.361 68,239 -0.06(-0.95%)
Nov 16, 2010 6.652 6.665 6.368 6.422 128,312 -0.27(-4.04%)
Nov 15, 2010 6.638 6.848 6.638 6.692 241,163 +0.09(+1.44%)
Nov 12, 2010 6.604 6.686 6.577 6.598 73,398 -0.09(-1.32%)
Nov 11, 2010 6.625 6.733 6.625 6.686 40,231 -0.03(-0.50%)
Nov 10, 2010 6.659 6.767 6.557 6.720 111,210 +0.09(+1.43%)
Nov 09, 2010 6.645 6.726 6.577 6.625 105,191 +0.01(+0.10%)
Nov 08, 2010 6.591 6.672 6.544 6.618 90,508 +0.00(+0.00%)
Nov 05, 2010 6.571 6.715 6.571 6.618 119,737 +0.07(+1.14%)
Nov 04, 2010 6.293 6.550 6.259 6.544 138,227 +0.35(+5.57%)
Nov 03, 2010 6.198 6.286 6.117 6.198 106,128 -0.01(-0.11%)
Nov 02, 2010 5.955 6.205 5.955 6.205 145,568 +0.31(+5.28%)
Nov 01, 2010 6.016 6.104 5.786 5.894 113,013 -0.08(-1.36%)
Oct 29, 2010 5.982 6.070 5.907 5.975 130,962 -0.02(-0.34%)
Oct 28, 2010 6.158 6.171 5.962 5.995 110,359 -0.13(-2.10%)
Oct 27, 2010 6.286 6.307 6.036 6.124 122,157 -0.32(-4.94%)
Oct 25, 2010 6.456 6.584 6.408 6.442 119,632 +0.06(+0.95%)
Oct 22, 2010 6.449 6.483 6.354 6.381 119,239 -0.06(-0.95%)
Oct 21, 2010 6.117 6.462 6.117 6.442 208,340 +0.34(+5.54%)
Oct 20, 2010 6.185 6.212 6.056 6.104 176,928 -0.03(-0.44%)
Oct 19, 2010 6.300 6.374 6.083 6.131 199,670 -0.26(-4.03%)
Oct 18, 2010 6.205 6.422 6.205 6.388 105,158 +0.19(+3.06%)
Oct 15, 2010 6.544 6.557 6.192 6.198 265,931 -0.26(-3.98%)
Oct 14, 2010 6.564 6.604 6.381 6.456 341,725 -0.10(-1.55%)
Oct 13, 2010 6.185 6.604 6.124 6.557 225,655 +0.41(+6.72%)
Oct 12, 2010 6.144 6.171 6.077 6.144 111,848 -0.03(-0.55%)
Oct 11, 2010 6.151 6.246 6.124 6.178 113,988 +0.05(+0.88%)
Oct 08, 2010 6.124 6.178 6.029 6.124 102,247 +0.03(+0.44%)
Oct 07, 2010 6.165 6.205 6.023 6.097 1,032 -0.03(-0.55%)
Oct 06, 2010 6.009 6.151 5.941 6.131 188,010 +0.13(+2.14%)
Oct 05, 2010 5.820 6.009 5.738 6.002 162,284 +0.25(+4.35%)
Oct 04, 2010 5.874 5.874 5.644 5.752 190,551 -0.13(-2.19%)
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.