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 (%)
Aug 31, 2009 6.950 7.023 6.759 6.765 167,755 -0.23(-3.30%)
Aug 28, 2009 7.069 7.102 6.858 6.996 118,900 -0.01(-0.09%)
Aug 27, 2009 7.043 7.043 6.627 7.003 163,150 -0.04(-0.56%)
Aug 26, 2009 7.089 7.148 6.937 7.043 81,891 -0.05(-0.65%)
Aug 25, 2009 7.076 7.128 6.930 7.089 198,836 +0.05(+0.75%)
Aug 24, 2009 7.221 7.280 6.957 7.036 185,266 -0.14(-1.93%)
Aug 21, 2009 7.003 7.597 7.003 7.175 377,181 +0.29(+4.22%)
Aug 20, 2009 6.515 6.944 6.501 6.884 161,404 +0.37(+5.67%)
Aug 19, 2009 6.369 6.653 6.317 6.515 214,171 +0.05(+0.71%)
Aug 18, 2009 6.574 6.686 6.270 6.468 267,831 -0.03(-0.51%)
Aug 17, 2009 6.534 6.574 6.383 6.501 222,960 -0.18(-2.67%)
Aug 14, 2009 6.864 6.864 6.556 6.680 207,682 -0.18(-2.60%)
Aug 13, 2009 6.957 6.963 6.680 6.858 117,082 -0.06(-0.86%)
Aug 12, 2009 6.666 7.056 6.666 6.917 206,213 +0.28(+4.17%)
Aug 11, 2009 6.660 6.699 6.600 6.640 110,328 -0.09(-1.37%)
Aug 10, 2009 6.765 6.845 6.673 6.732 110,722 -0.08(-1.16%)
Aug 07, 2009 6.600 6.930 6.561 6.812 287,242 +0.32(+4.98%)
Aug 06, 2009 6.614 6.680 6.449 6.488 251,608 -0.16(-2.38%)
Aug 05, 2009 6.713 6.772 6.567 6.647 207,158 -0.08(-1.18%)
Aug 04, 2009 6.561 6.746 6.501 6.726 151,085 +0.11(+1.60%)
Aug 03, 2009 6.548 6.633 6.356 6.620 237,738 +0.13(+1.93%)
Jul 31, 2009 6.620 6.739 6.462 6.495 218,266 -0.18(-2.77%)
Jul 30, 2009 6.719 6.792 6.449 6.680 167,164 +0.05(+0.80%)
Jul 29, 2009 6.614 6.673 6.482 6.627 115,372 -0.05(-0.69%)
Jul 28, 2009 6.627 6.765 6.521 6.673 117,558 -0.03(-0.49%)
Jul 27, 2009 6.696 6.746 6.594 6.706 311,227 +0.14(+2.11%)
Jul 24, 2009 6.251 6.581 6.211 6.567 1,287 +0.27(+4.30%)
Jul 23, 2009 5.934 6.369 5.676 6.297 329,692 +0.34(+5.65%)
Jul 22, 2009 5.815 6.185 5.782 5.960 279,688 +0.12(+2.03%)
Jul 21, 2009 5.947 5.947 5.670 5.841 179,798 -0.08(-1.34%)
Jul 20, 2009 5.815 6.000 5.736 5.921 196,474 +0.09(+1.59%)
Jul 17, 2009 5.558 5.841 5.553 5.828 228,640 +0.29(+5.24%)
Jul 16, 2009 5.393 5.584 5.254 5.538 207,420 +0.09(+1.57%)
Jul 15, 2009 5.168 5.452 5.115 5.452 187,984 +0.40(+7.97%)
Jul 14, 2009 5.069 5.155 4.970 5.049 78,244 -0.04(-0.78%)
Jul 13, 2009 4.904 5.168 4.891 5.089 151,165 +0.10(+1.98%)
Jul 10, 2009 4.911 4.997 4.759 4.990 79,871 +0.03(+0.53%)
Jul 09, 2009 5.063 5.063 4.759 4.964 159,658 -0.04(-0.79%)
Jul 08, 2009 5.049 5.129 4.772 5.003 195,479 -0.03(-0.53%)
Jul 07, 2009 5.247 5.393 5.016 5.030 214,245 -0.30(-5.58%)
Jul 06, 2009 5.412 5.478 5.196 5.327 142,820 -0.15(-2.65%)
Jul 02, 2009 5.604 5.610 5.280 5.472 226,695 -0.25(-4.38%)
Jul 01, 2009 5.544 5.789 5.445 5.723 163,488 +0.23(+4.21%)
Jun 30, 2009 5.379 5.610 5.356 5.492 215,857 +0.09(+1.59%)
Jun 29, 2009 5.505 5.558 5.254 5.406 320,537 -0.13(-2.38%)
Jun 26, 2009 5.208 5.617 5.115 5.538 1,409,198 +0.30(+5.67%)
Jun 25, 2009 5.129 5.241 5.063 5.241 260,957 +0.01(+0.13%)
Jun 24, 2009 5.412 5.690 5.188 5.234 220,065 -0.09(-1.73%)
Jun 23, 2009 5.333 5.485 5.254 5.327 151,044 +0.07(+1.38%)
Jun 22, 2009 5.610 5.650 5.254 5.254 214,489 -0.40(-7.12%)
Jun 19, 2009 5.676 5.802 5.610 5.657 234,753 +0.07(+1.30%)
Jun 18, 2009 5.624 5.709 5.510 5.584 76,026 -0.08(-1.40%)
Jun 17, 2009 5.696 5.775 5.353 5.663 89,624 -0.01(-0.23%)
Jun 16, 2009 5.881 5.881 5.564 5.676 207,490 -0.12(-2.05%)
Jun 15, 2009 6.171 6.171 5.683 5.795 157,430 -0.51(-8.06%)
Jun 12, 2009 6.224 6.336 5.960 6.303 159,042 +0.03(+0.42%)
Jun 11, 2009 6.389 6.561 6.264 6.277 192,667 -0.11(-1.65%)
Jun 10, 2009 6.567 6.600 6.026 6.383 164,241 -0.14(-2.13%)
Jun 09, 2009 6.495 6.594 6.422 6.521 109,531 +0.06(+0.92%)
Jun 08, 2009 6.198 6.567 6.099 6.462 167,936 +0.11(+1.66%)
Jun 05, 2009 6.574 6.600 6.231 6.356 173,219 -0.15(-2.33%)
Jun 04, 2009 6.670 6.670 6.383 6.508 193,226 -0.11(-1.60%)
Jun 03, 2009 6.330 6.693 6.105 6.614 588,200 -0.43(-6.07%)
Jun 02, 2009 6.746 7.089 6.706 7.041 481,519 +0.26(+3.87%)
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.