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 (%)
Feb 29, 2008 9.505 9.505 7.907 8.033 1,450,403 -1.53(-16.01%)
Feb 28, 2008 9.670 9.795 9.359 9.564 327,600 -0.09(-0.96%)
Feb 27, 2008 9.531 9.960 9.313 9.656 595,565 +0.05(+0.55%)
Feb 26, 2008 8.977 9.683 8.874 9.604 442,908 +0.57(+6.36%)
Feb 25, 2008 8.805 9.043 8.587 9.029 261,648 +0.15(+1.63%)
Feb 22, 2008 8.845 8.904 8.488 8.884 210,743 +0.06(+0.67%)
Feb 21, 2008 8.633 9.036 8.548 8.825 573,895 +0.24(+2.85%)
Feb 20, 2008 8.284 8.581 8.152 8.581 500,571 +0.27(+3.26%)
Feb 19, 2008 8.336 8.369 8.231 8.310 289,525 -0.03(-0.32%)
Feb 18, 2008 8.581 8.581 8.264 8.336 0 +0.00(+0.00%)
Feb 15, 2008 8.581 8.581 8.264 8.336 276,799 -0.28(-3.29%)
Feb 14, 2008 8.666 8.686 8.251 8.620 361,338 +0.01(+0.15%)
Feb 13, 2008 8.086 8.607 7.769 8.607 354,540 +0.58(+7.24%)
Feb 12, 2008 8.026 8.079 7.848 8.026 280,465 +0.03(+0.33%)
Feb 11, 2008 8.086 8.086 7.888 8.000 469,967 -0.07(-0.82%)
Feb 08, 2008 8.105 8.112 7.808 8.066 330,886 +0.01(+0.16%)
Feb 07, 2008 7.782 8.204 7.683 8.053 292,078 +0.26(+3.30%)
Feb 06, 2008 7.841 7.954 7.597 7.795 343,612 -0.01(-0.17%)
Feb 05, 2008 7.789 7.907 7.610 7.808 199,828 -0.13(-1.58%)
Feb 04, 2008 8.119 8.191 7.848 7.934 235,885 -0.18(-2.20%)
Feb 01, 2008 7.756 8.244 7.591 8.112 369,065 +0.36(+4.68%)
Jan 31, 2008 7.261 7.775 7.194 7.749 345,355 +0.50(+6.92%)
Jan 30, 2008 7.313 7.472 7.228 7.247 265,587 -0.11(-1.44%)
Jan 29, 2008 7.399 7.432 7.188 7.353 210,802 +0.03(+0.36%)
Jan 28, 2008 7.102 7.412 6.851 7.327 283,768 +0.22(+3.16%)
Jan 25, 2008 7.478 7.643 7.062 7.102 316,269 -0.17(-2.36%)
Jan 24, 2008 7.320 7.525 7.201 7.274 488,527 +0.20(+2.89%)
Jan 23, 2008 6.574 7.069 6.422 7.069 631,073 +0.35(+5.21%)
Jan 22, 2008 6.864 7.062 6.541 6.719 550,268 -0.42(-5.83%)
Jan 21, 2008 7.333 7.340 6.963 7.135 0 +0.00(+0.00%)
Jan 18, 2008 7.333 7.340 6.963 7.135 427,394 -0.16(-2.17%)
Jan 17, 2008 7.657 7.749 7.228 7.293 321,041 -0.32(-4.25%)
Jan 16, 2008 7.808 7.815 7.492 7.617 319,675 -0.24(-3.11%)
Jan 15, 2008 7.987 7.987 7.624 7.861 375,828 -0.22(-2.78%)
Jan 14, 2008 8.383 8.455 7.881 8.086 298,526 -0.29(-3.47%)
Jan 11, 2008 8.402 8.534 8.099 8.376 235,589 +0.03(+0.32%)
Jan 10, 2008 8.000 8.574 8.000 8.350 609,659 +0.27(+3.35%)
Jan 09, 2008 8.680 8.680 7.360 8.079 941,344 -0.60(-6.92%)
Jan 08, 2008 9.076 9.142 8.660 8.680 423,607 -0.32(-3.59%)
Jan 07, 2008 9.076 9.142 8.937 9.003 456,920 -0.01(-0.07%)
Jan 04, 2008 9.313 9.313 9.010 9.010 369,065 -0.34(-3.60%)
Jan 03, 2008 9.419 9.505 9.267 9.346 354,672 -0.07(-0.77%)
Jan 02, 2008 9.557 9.663 9.392 9.419 442,090 -0.13(-1.38%)
Jan 01, 2008 9.564 9.623 9.472 9.551 0 +0.00(+0.00%)
Dec 31, 2007 9.564 9.623 9.472 9.551 383,723 -0.04(-0.41%)
Dec 28, 2007 9.637 9.703 9.531 9.590 395,578 +0.09(+0.90%)
Dec 27, 2007 9.821 9.821 9.432 9.505 505,116 -0.32(-3.23%)
Dec 26, 2007 9.623 9.821 9.564 9.821 454,514 -0.01(-0.07%)
Dec 24, 2007 9.934 9.934 9.637 9.828 134,233 -0.10(-1.00%)
Dec 21, 2007 9.274 9.927 9.109 9.927 1,498,427 +0.88(+9.70%)
Dec 20, 2007 9.029 9.049 8.792 9.049 883,272 +0.09(+1.03%)
Dec 19, 2007 9.300 9.300 8.878 8.957 453,680 -0.34(-3.69%)
Dec 18, 2007 9.465 9.465 9.076 9.300 576,627 -0.12(-1.26%)
Dec 17, 2007 9.399 9.571 9.399 9.419 589,255 +0.01(+0.14%)
Dec 14, 2007 9.815 9.914 9.379 9.406 749,695 -0.36(-3.65%)
Dec 13, 2007 10.10 10.15 9.755 9.762 801,870 -0.40(-3.96%)
Dec 12, 2007 10.24 10.24 9.729 10.16 2,426,398 +0.15(+1.45%)
Dec 11, 2007 9.986 10.23 9.934 10.02 2,045,920 +0.13(+1.34%)
Dec 10, 2007 10.90 11.09 9.868 9.887 8,757,808 -4.34(-30.52%)
Dec 07, 2007 14.36 14.36 14.15 14.23 180,745 -0.11(-0.78%)
Dec 06, 2007 13.90 14.36 13.90 14.34 478,452 +0.39(+2.79%)
Dec 05, 2007 13.60 13.99 13.51 13.95 469,664 +0.40(+2.92%)
Dec 04, 2007 13.47 13.79 13.34 13.56 826,949 +0.21(+1.58%)
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.