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

Myers Industries (NY: MYE )

15.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2011 7.093 7.302 7.030 7.058 219,077 -0.17(-2.31%)
Sep 29, 2011 7.058 7.232 6.905 7.225 230,498 +0.32(+4.63%)
Sep 28, 2011 7.302 7.357 6.905 6.905 274,330 -0.40(-5.43%)
Sep 27, 2011 7.295 7.455 7.197 7.302 301,797 +0.19(+2.74%)
Sep 26, 2011 6.926 7.128 6.738 7.107 230,160 +0.23(+3.34%)
Sep 23, 2011 6.863 7.079 6.773 6.877 279,647 -0.05(-0.70%)
Sep 22, 2011 6.856 7.009 6.683 6.926 470,258 -0.17(-2.45%)
Sep 21, 2011 7.601 7.621 7.051 7.100 210,259 -0.53(-6.93%)
Sep 20, 2011 7.767 7.900 7.621 7.628 151,627 -0.11(-1.44%)
Sep 19, 2011 7.726 7.837 7.587 7.740 152,448 -0.11(-1.42%)
Sep 16, 2011 7.913 7.934 7.628 7.851 350,524 -0.01(-0.18%)
Sep 15, 2011 7.719 7.872 7.628 7.865 111,181 +0.22(+2.82%)
Sep 14, 2011 7.677 7.774 7.441 7.649 247,926 +0.06(+0.83%)
Sep 13, 2011 7.302 7.614 7.253 7.587 206,477 +0.31(+4.30%)
Sep 12, 2011 7.169 7.461 7.100 7.274 133,431 +0.00(+0.00%)
Sep 09, 2011 7.621 7.621 7.197 7.274 224,131 -0.42(-5.51%)
Sep 08, 2011 7.649 7.851 7.607 7.698 235,797 +0.00(+0.00%)
Sep 07, 2011 7.503 7.740 7.461 7.698 300,293 +0.33(+4.53%)
Sep 06, 2011 7.142 7.385 7.072 7.364 208,095 +0.03(+0.38%)
Sep 02, 2011 7.364 7.594 7.308 7.336 207,443 -0.19(-2.50%)
Sep 01, 2011 7.545 7.760 7.455 7.524 279,050 -0.04(-0.55%)
Aug 31, 2011 7.475 7.670 7.371 7.566 346,436 +0.13(+1.78%)
Aug 30, 2011 7.365 7.555 7.351 7.434 683,154 +0.03(+0.37%)
Aug 29, 2011 6.936 7.489 6.922 7.406 373,589 +0.57(+8.28%)
Aug 26, 2011 6.722 6.998 6.632 6.840 287,260 +0.08(+1.23%)
Aug 25, 2011 6.964 6.985 6.708 6.757 279,252 -0.17(-2.40%)
Aug 24, 2011 6.736 6.992 6.722 6.922 312,308 +0.19(+2.77%)
Aug 23, 2011 6.612 6.798 6.542 6.736 556,208 +0.15(+2.31%)
Aug 22, 2011 6.819 6.853 6.542 6.584 234,117 -0.10(-1.45%)
Aug 19, 2011 6.784 6.964 6.660 6.681 242,026 -0.21(-3.01%)
Aug 18, 2011 7.206 7.247 6.819 6.888 272,800 -0.50(-6.74%)
Aug 17, 2011 7.475 7.593 7.365 7.385 263,806 -0.03(-0.47%)
Aug 16, 2011 7.413 7.544 7.295 7.420 322,285 -0.08(-1.01%)
Aug 15, 2011 7.475 7.669 7.413 7.496 413,927 +0.08(+1.02%)
Aug 12, 2011 7.406 7.454 7.240 7.420 383,543 +0.08(+1.03%)
Aug 11, 2011 7.378 7.599 7.330 7.344 559,333 +0.03(+0.47%)
Aug 10, 2011 7.323 7.548 7.074 7.309 459,769 -0.12(-1.67%)
Aug 09, 2011 7.662 7.651 6.639 7.434 529,618 +0.41(+5.91%)
Aug 08, 2011 7.662 7.959 6.985 7.019 520,458 -0.75(-9.69%)
Aug 05, 2011 8.004 8.076 7.675 7.772 310,032 -0.15(-1.92%)
Aug 04, 2011 8.035 8.166 7.876 7.924 446,161 -0.21(-2.63%)
Aug 03, 2011 8.090 8.256 7.897 8.138 328,072 +0.07(+0.86%)
Aug 02, 2011 8.228 8.346 8.049 8.069 314,030 -0.19(-2.34%)
Aug 01, 2011 8.318 8.408 8.168 8.263 262,503 +0.04(+0.50%)
Jul 29, 2011 7.910 8.394 7.910 8.221 288,568 +0.21(+2.59%)
Jul 28, 2011 8.138 8.263 7.841 8.014 277,509 -0.15(-1.78%)
Jul 27, 2011 8.318 8.352 8.111 8.159 359,161 -0.18(-2.15%)
Jul 26, 2011 8.366 8.415 8.304 8.339 132,725 -0.03(-0.33%)
Jul 25, 2011 8.235 8.470 8.131 8.366 307,072 +0.08(+0.92%)
Jul 22, 2011 8.352 8.394 8.277 8.290 226,752 -0.13(-1.56%)
Jul 21, 2011 8.207 8.491 8.131 8.422 295,654 +0.30(+3.66%)
Jul 20, 2011 8.049 8.138 7.966 8.125 119,430 +0.10(+1.20%)
Jul 19, 2011 7.979 8.076 7.910 8.028 149,901 +0.12(+1.48%)
Jul 18, 2011 8.097 8.159 7.800 7.910 127,946 -0.20(-2.47%)
Jul 15, 2011 8.090 8.214 8.042 8.111 197,061 +0.04(+0.51%)
Jul 14, 2011 8.152 8.214 8.062 8.069 274,255 -0.06(-0.76%)
Jul 13, 2011 7.966 8.228 7.966 8.131 190,856 +0.19(+2.35%)
Jul 12, 2011 7.751 8.042 7.751 7.945 177,843 +0.16(+2.04%)
Jul 11, 2011 7.703 7.869 7.682 7.786 212,250 -0.01(-0.18%)
Jul 08, 2011 7.627 7.838 7.627 7.800 195,155 +0.06(+0.71%)
Jul 07, 2011 7.655 7.869 7.620 7.745 159,947 +0.15(+1.91%)
Jul 06, 2011 7.434 7.606 7.434 7.599 233,635 +0.12(+1.66%)
Jul 05, 2011 7.468 7.482 7.378 7.475 234,601 +0.00(+0.00%)
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.