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, 2008 8.282 8.467 8.163 8.302 251,754 +0.03(+0.32%)
Apr 29, 2008 8.612 8.612 8.256 8.275 322,400 -0.34(-3.91%)
Apr 28, 2008 8.619 8.810 8.407 8.612 176,981 -0.02(-0.23%)
Apr 25, 2008 8.612 8.645 8.394 8.632 233,026 +0.01(+0.08%)
Apr 24, 2008 8.282 8.625 8.176 8.625 224,335 +0.36(+4.39%)
Apr 23, 2008 8.315 8.315 8.183 8.262 111,424 -0.05(-0.63%)
Apr 22, 2008 8.546 8.599 8.157 8.315 154,834 -0.28(-3.30%)
Apr 21, 2008 8.427 8.645 8.394 8.599 135,468 +0.12(+1.40%)
Apr 18, 2008 8.348 8.513 8.242 8.480 302,716 +0.29(+3.55%)
Apr 17, 2008 8.117 8.203 7.820 8.190 285,144 +0.03(+0.32%)
Apr 16, 2008 8.011 8.176 7.780 8.163 267,259 +0.19(+2.40%)
Apr 15, 2008 7.444 7.998 7.213 7.972 490,323 +0.56(+7.57%)
Apr 14, 2008 7.846 7.919 7.398 7.411 357,926 -0.49(-6.26%)
Apr 11, 2008 8.236 8.236 7.866 7.906 185,151 -0.41(-4.92%)
Apr 10, 2008 8.157 8.315 8.031 8.315 185,023 +0.16(+1.94%)
Apr 09, 2008 8.315 8.447 7.978 8.157 202,904 -0.16(-1.98%)
Apr 08, 2008 8.064 8.381 7.952 8.322 223,512 +0.20(+2.44%)
Apr 07, 2008 8.249 8.249 8.064 8.124 452,220 -0.17(-2.07%)
Apr 04, 2008 8.579 8.816 7.879 8.295 1,486,019 -0.68(-7.57%)
Apr 03, 2008 8.942 9.041 8.678 8.975 215,178 -0.03(-0.29%)
Apr 02, 2008 8.849 9.008 8.625 9.001 222,491 +0.16(+1.87%)
Apr 01, 2008 8.797 8.836 8.572 8.836 181,840 +0.17(+1.98%)
Mar 31, 2008 8.823 8.823 8.328 8.665 263,214 -0.13(-1.50%)
Mar 28, 2008 8.935 9.001 8.625 8.797 238,552 -0.15(-1.62%)
Mar 27, 2008 9.226 9.226 8.698 8.942 342,770 -0.31(-3.35%)
Mar 26, 2008 9.226 9.265 9.133 9.252 177,446 -0.03(-0.36%)
Mar 25, 2008 9.239 9.311 9.107 9.285 239,120 +0.10(+1.08%)
Mar 24, 2008 9.193 9.298 9.120 9.186 183,053 -0.04(-0.43%)
Mar 21, 2008 8.810 9.232 8.704 9.226 838,488 +0.00(+0.00%)
Mar 20, 2008 8.810 9.232 8.704 9.226 838,488 +0.61(+7.04%)
Mar 19, 2008 8.737 8.975 8.566 8.619 317,767 -0.11(-1.21%)
Mar 18, 2008 8.566 8.863 8.137 8.724 398,151 +0.38(+4.51%)
Mar 17, 2008 8.071 8.414 7.985 8.348 293,673 +0.03(+0.40%)
Mar 14, 2008 8.546 8.546 8.143 8.315 298,916 -0.14(-1.64%)
Mar 13, 2008 7.906 8.506 7.741 8.454 359,338 +0.47(+5.87%)
Mar 12, 2008 8.025 8.315 7.853 7.985 249,016 +0.02(+0.25%)
Mar 11, 2008 7.840 8.117 7.378 7.965 309,776 +0.35(+4.59%)
Mar 10, 2008 7.893 7.945 7.549 7.615 361,257 -0.26(-3.35%)
Mar 07, 2008 7.807 8.051 7.807 7.879 327,450 -0.09(-1.08%)
Mar 06, 2008 7.906 8.051 7.886 7.965 261,655 -0.09(-1.15%)
Mar 05, 2008 7.886 8.190 7.886 8.058 350,205 +0.06(+0.74%)
Mar 04, 2008 7.985 8.084 7.761 7.998 454,849 -0.05(-0.66%)
Mar 03, 2008 8.031 8.685 8.031 8.051 584,697 +0.02(+0.25%)
Feb 29, 2008 9.503 9.503 7.906 8.031 1,450,684 -1.53(-16.01%)
Feb 28, 2008 9.668 9.793 9.358 9.562 327,663 -0.09(-0.96%)
Feb 27, 2008 9.529 9.958 9.311 9.655 595,680 +0.05(+0.55%)
Feb 26, 2008 8.975 9.681 8.873 9.602 442,994 +0.57(+6.36%)
Feb 25, 2008 8.803 9.041 8.586 9.028 261,699 +0.15(+1.63%)
Feb 22, 2008 8.843 8.902 8.486 8.882 210,783 +0.06(+0.67%)
Feb 21, 2008 8.632 9.034 8.546 8.823 574,006 +0.24(+2.85%)
Feb 20, 2008 8.282 8.579 8.150 8.579 500,668 +0.27(+3.26%)
Feb 19, 2008 8.335 8.368 8.229 8.308 289,581 -0.03(-0.32%)
Feb 18, 2008 8.579 8.579 8.262 8.335 0 +0.00(+0.00%)
Feb 15, 2008 8.579 8.579 8.262 8.335 276,852 -0.28(-3.29%)
Feb 14, 2008 8.665 8.685 8.249 8.619 361,408 +0.01(+0.15%)
Feb 13, 2008 8.084 8.605 7.767 8.605 354,609 +0.58(+7.24%)
Feb 12, 2008 8.025 8.077 7.846 8.025 280,519 +0.03(+0.33%)
Feb 11, 2008 8.084 8.084 7.886 7.998 470,058 -0.07(-0.82%)
Feb 08, 2008 8.104 8.110 7.807 8.064 330,950 +0.01(+0.16%)
Feb 07, 2008 7.780 8.203 7.681 8.051 292,135 +0.26(+3.30%)
Feb 06, 2008 7.840 7.952 7.596 7.794 343,679 -0.01(-0.17%)
Feb 05, 2008 7.787 7.906 7.609 7.807 199,867 -0.13(-1.58%)
Feb 04, 2008 8.117 8.190 7.846 7.932 235,931 -0.18(-2.20%)
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.