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, 2009 6.541 6.699 6.495 6.620 641,074 +0.10(+1.52%)
Apr 29, 2009 6.198 6.534 6.039 6.521 386,979 +0.38(+6.12%)
Apr 28, 2009 5.881 6.237 5.828 6.145 229,047 +0.17(+2.76%)
Apr 27, 2009 5.795 6.125 5.756 5.980 325,111 +0.03(+0.55%)
Apr 24, 2009 5.723 6.138 5.643 5.947 406,929 +0.28(+5.01%)
Apr 23, 2009 6.020 6.066 5.412 5.663 388,755 -0.41(-6.74%)
Apr 22, 2009 5.742 6.072 5.544 6.072 467,716 +0.27(+4.72%)
Apr 21, 2009 5.267 6.053 5.201 5.798 424,854 +0.52(+9.81%)
Apr 20, 2009 5.762 5.762 4.858 5.280 612,977 -0.70(-11.70%)
Apr 17, 2009 5.881 6.396 5.782 5.980 585,571 +0.13(+2.26%)
Apr 16, 2009 5.610 5.921 5.393 5.848 346,923 +0.50(+9.25%)
Apr 15, 2009 5.360 5.525 5.056 5.353 328,029 -0.07(-1.34%)
Apr 14, 2009 5.828 5.855 5.307 5.426 478,718 -0.54(-9.07%)
Apr 13, 2009 5.122 6.204 5.122 5.967 689,298 +1.09(+22.33%)
Apr 09, 2009 4.693 5.016 4.495 4.878 256,333 +0.32(+7.10%)
Apr 08, 2009 4.376 4.660 4.356 4.554 131,939 +0.25(+5.83%)
Apr 07, 2009 4.449 4.568 4.256 4.303 165,658 -0.28(-6.05%)
Apr 06, 2009 4.521 4.726 4.434 4.581 173,022 -0.04(-0.86%)
Apr 03, 2009 4.581 4.759 4.462 4.620 199,769 +0.04(+0.86%)
Apr 02, 2009 4.620 4.832 4.475 4.581 604,820 +0.14(+3.12%)
Apr 01, 2009 3.973 4.442 3.967 4.442 174,050 +0.39(+9.61%)
Mar 31, 2009 4.020 4.185 3.927 4.053 184,317 +0.11(+2.68%)
Mar 30, 2009 4.013 4.330 3.696 3.947 377,772 -0.15(-3.55%)
Mar 26, 2009 3.419 4.092 3.393 4.092 252,408 +0.73(+21.57%)
Mar 25, 2009 3.168 3.399 3.109 3.366 236,506 +0.22(+7.14%)
Mar 24, 2009 3.340 3.399 3.036 3.142 210,043 -0.28(-8.11%)
Mar 23, 2009 3.069 3.443 3.036 3.419 142,443 +0.61(+21.88%)
Mar 20, 2009 2.832 2.932 2.733 2.805 256,630 +0.01(+0.24%)
Mar 19, 2009 2.871 2.937 2.759 2.799 176,380 -0.03(-0.93%)
Mar 18, 2009 2.475 2.838 2.475 2.825 124,677 +0.32(+12.93%)
Mar 17, 2009 2.409 2.502 2.363 2.502 116,785 +0.07(+2.99%)
Mar 16, 2009 2.627 2.680 2.383 2.429 128,956 -0.15(-5.88%)
Mar 13, 2009 2.422 2.601 2.350 2.581 0 +0.17(+6.83%)
Mar 12, 2009 2.304 2.416 2.112 2.416 184,073 +0.11(+4.57%)
Mar 11, 2009 2.528 2.594 2.290 2.310 106,159 -0.22(-8.62%)
Mar 10, 2009 2.172 2.528 2.125 2.528 233,574 +0.44(+20.82%)
Mar 09, 2009 2.185 2.271 2.073 2.092 137,036 -0.12(-5.37%)
Mar 06, 2009 1.954 2.224 1.927 2.211 0 +0.25(+12.79%)
Mar 05, 2009 2.172 2.205 1.954 1.960 93,033 -0.29(-12.90%)
Mar 04, 2009 2.191 2.264 2.132 2.251 125,995 +0.15(+7.23%)
Mar 02, 2009 2.640 2.706 2.086 2.099 254,779 -0.51(-19.49%)
Feb 27, 2009 2.607 2.766 2.607 2.607 0 -0.01(-0.25%)
Feb 26, 2009 2.620 2.818 2.574 2.614 139,701 +0.05(+2.06%)
Feb 25, 2009 2.851 2.937 2.535 2.561 161,904 -0.33(-11.42%)
Feb 24, 2009 2.898 2.937 2.792 2.891 148,144 +0.07(+2.34%)
Feb 23, 2009 2.977 3.036 2.812 2.825 125,974 -0.13(-4.25%)
Feb 20, 2009 3.036 3.082 2.858 2.950 0 -0.15(-4.89%)
Feb 19, 2009 3.300 3.313 3.063 3.102 235,091 -0.15(-4.47%)
Feb 18, 2009 3.373 3.452 3.247 3.247 259,414 -0.09(-2.77%)
Feb 17, 2009 3.439 3.452 3.274 3.340 179,866 -0.17(-4.71%)
Feb 13, 2009 3.571 3.690 3.465 3.505 73,616 -0.05(-1.30%)
Feb 12, 2009 3.597 3.690 3.399 3.551 201,134 -0.13(-3.58%)
Feb 11, 2009 3.835 3.835 3.577 3.683 307,024 -0.13(-3.29%)
Feb 10, 2009 4.125 4.251 3.808 3.808 118,222 -0.33(-7.97%)
Feb 09, 2009 4.158 4.257 4.000 4.138 60,560 -0.09(-2.03%)
Feb 06, 2009 4.125 4.356 4.006 4.224 166,261 +0.11(+2.56%)
Feb 05, 2009 4.132 4.284 4.099 4.119 118,605 -0.04(-0.95%)
Feb 04, 2009 4.257 4.356 4.112 4.158 97,196 -0.09(-2.17%)
Feb 03, 2009 4.211 4.330 4.211 4.251 183,167 +0.07(+1.74%)
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.