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: 4:10 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 (%)
Sep 30, 2008 8.290 8.422 8.092 8.323 252,173 +0.18(+2.27%)
Sep 29, 2008 8.594 8.640 7.993 8.138 221,799 -0.60(-6.87%)
Sep 26, 2008 8.350 8.792 8.257 8.739 0 +0.18(+2.08%)
Sep 25, 2008 8.422 8.897 8.422 8.561 145,936 +0.11(+1.25%)
Sep 24, 2008 8.937 8.937 8.330 8.455 148,727 -0.49(-5.46%)
Sep 23, 2008 9.227 9.287 8.831 8.944 134,911 -0.26(-2.87%)
Sep 22, 2008 9.221 9.320 8.990 9.208 299,943 -0.11(-1.20%)
Sep 19, 2008 9.340 9.373 8.567 9.320 0 +0.31(+3.44%)
Sep 18, 2008 8.528 9.043 7.690 9.010 495,650 +0.65(+7.73%)
Sep 17, 2008 8.620 8.620 8.092 8.363 224,646 -0.40(-4.52%)
Sep 16, 2008 8.343 8.765 7.696 8.759 370,318 +0.23(+2.71%)
Sep 15, 2008 8.746 8.746 8.383 8.528 350,244 -0.25(-2.86%)
Sep 12, 2008 8.495 8.838 8.482 8.779 252,143 +0.20(+2.39%)
Sep 11, 2008 8.343 8.739 8.125 8.574 230,505 +0.11(+1.33%)
Sep 10, 2008 8.389 8.706 8.257 8.462 154,042 +0.21(+2.56%)
Sep 09, 2008 8.785 8.871 8.251 8.251 168,644 -0.50(-5.66%)
Sep 08, 2008 8.482 8.851 8.422 8.746 228,220 +0.54(+6.60%)
Sep 05, 2008 8.211 8.333 7.993 8.204 0 -0.05(-0.56%)
Sep 04, 2008 8.726 8.792 8.251 8.251 203,399 -0.57(-6.44%)
Sep 03, 2008 8.838 8.891 8.680 8.818 361,278 -0.04(-0.45%)
Sep 02, 2008 8.773 9.029 8.561 8.858 157,819 +0.17(+1.98%)
Aug 29, 2008 8.878 8.878 8.475 8.686 0 -0.12(-1.35%)
Aug 28, 2008 8.779 8.904 8.581 8.805 268,878 +0.07(+0.83%)
Aug 27, 2008 8.772 8.779 8.607 8.732 299,596 -0.02(-0.23%)
Aug 26, 2008 8.218 8.785 8.132 8.752 348,766 +0.54(+6.59%)
Aug 25, 2008 8.138 8.303 8.006 8.211 282,809 +0.08(+0.97%)
Aug 22, 2008 7.808 8.185 7.802 8.132 0 +0.39(+5.03%)
Aug 21, 2008 7.782 7.881 7.571 7.742 191,839 -0.06(-0.76%)
Aug 20, 2008 7.802 7.960 7.604 7.802 101,223 +0.01(+0.17%)
Aug 19, 2008 7.756 8.053 7.716 7.789 130,572 -0.11(-1.42%)
Aug 18, 2008 8.251 8.270 7.822 7.901 158,678 -0.33(-4.01%)
Aug 15, 2008 8.072 8.237 7.980 8.231 0 +0.19(+2.38%)
Aug 14, 2008 7.861 8.086 7.703 8.039 201,252 +0.12(+1.50%)
Aug 13, 2008 7.762 7.947 7.663 7.921 296,947 +0.20(+2.56%)
Aug 12, 2008 7.960 7.967 7.617 7.723 204,402 -0.28(-3.47%)
Aug 11, 2008 7.591 8.066 7.478 8.000 237,785 +0.41(+5.39%)
Aug 08, 2008 7.419 7.789 7.406 7.591 268,686 +0.17(+2.22%)
Aug 07, 2008 7.802 7.828 7.102 7.426 249,232 -0.45(-5.70%)
Aug 06, 2008 7.690 7.921 7.452 7.874 251,384 +0.18(+2.40%)
Aug 05, 2008 7.670 7.888 7.386 7.690 396,278 +0.08(+1.04%)
Aug 04, 2008 7.379 7.696 7.122 7.610 352,677 +0.30(+4.06%)
Aug 01, 2008 7.412 7.452 7.122 7.313 282,091 -0.08(-1.07%)
Jul 31, 2008 7.459 7.597 7.353 7.393 425,604 -0.20(-2.69%)
Jul 30, 2008 7.300 7.696 7.254 7.597 845,531 +0.28(+3.79%)
Jul 29, 2008 7.320 7.379 6.455 7.320 503,120 +0.83(+12.82%)
Jul 28, 2008 6.072 6.528 6.020 6.488 316,607 +0.40(+6.62%)
Jul 25, 2008 5.577 6.303 6.086 6.086 330,104 -0.05(-0.75%)
Jul 24, 2008 6.508 6.508 5.861 6.132 531,799 -0.31(-4.82%)
Jul 23, 2008 5.980 6.449 5.940 6.442 472,953 +0.47(+7.85%)
Jul 22, 2008 5.445 5.993 5.445 5.973 263,491 +0.53(+9.70%)
Jul 21, 2008 5.426 5.465 5.307 5.445 148,342 +0.03(+0.49%)
Jul 18, 2008 5.426 5.571 5.393 5.419 126,536 -0.05(-0.85%)
Jul 17, 2008 5.439 5.591 5.353 5.465 192,704 +0.04(+0.73%)
Jul 16, 2008 5.214 5.478 5.148 5.426 263,869 +0.24(+4.58%)
Jul 15, 2008 5.076 5.333 5.036 5.188 275,575 +0.03(+0.64%)
Jul 14, 2008 5.280 5.320 4.997 5.155 287,804 -0.13(-2.38%)
Jul 11, 2008 5.122 5.294 4.904 5.280 246,301 +0.07(+1.27%)
Jul 10, 2008 5.148 5.313 5.135 5.214 286,948 +0.05(+0.89%)
Jul 09, 2008 5.498 5.518 5.129 5.168 300,026 -0.36(-6.45%)
Jul 08, 2008 5.346 5.525 5.241 5.525 356,770 +0.18(+3.33%)
Jul 07, 2008 5.247 5.459 5.221 5.346 297,675 +0.10(+1.89%)
Jul 04, 2008 5.379 5.492 4.964 5.247 283,233 +0.00(+0.00%)
Jul 03, 2008 5.379 5.492 4.964 5.247 283,233 -0.12(-2.21%)
Jul 02, 2008 5.670 5.736 5.366 5.366 198,886 -0.33(-5.79%)
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.