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 29, 2011 7.422 7.477 7.305 7.319 341,492 -0.07(-0.93%)
Apr 28, 2011 7.484 7.504 7.333 7.388 247,619 -0.10(-1.28%)
Apr 27, 2011 7.299 7.546 7.264 7.484 291,608 +0.19(+2.63%)
Apr 26, 2011 7.017 7.299 6.990 7.292 148,045 +0.31(+4.42%)
Apr 25, 2011 6.990 6.997 6.894 6.983 141,366 +0.00(+0.00%)
Apr 21, 2011 6.894 7.011 6.771 6.983 154,425 +0.12(+1.70%)
Apr 20, 2011 6.969 6.969 6.812 6.866 254,080 +0.06(+0.91%)
Apr 19, 2011 6.860 6.880 6.750 6.805 104,662 -0.05(-0.70%)
Apr 18, 2011 6.729 6.860 6.716 6.853 144,697 +0.00(+0.00%)
Apr 15, 2011 6.825 6.887 6.750 6.853 146,868 +0.01(+0.10%)
Apr 14, 2011 6.750 6.866 6.729 6.846 106,942 +0.00(+0.00%)
Apr 13, 2011 6.860 6.860 6.729 6.846 138,282 +0.01(+0.20%)
Apr 12, 2011 6.860 6.990 6.832 6.832 97,014 -0.10(-1.48%)
Apr 11, 2011 6.997 7.004 6.818 6.935 138,799 -0.05(-0.79%)
Apr 08, 2011 7.216 7.257 6.962 6.990 104,093 -0.17(-2.39%)
Apr 07, 2011 7.312 7.374 7.148 7.161 176,339 -0.16(-2.16%)
Apr 06, 2011 7.148 7.347 7.100 7.319 197,529 +0.11(+1.52%)
Apr 05, 2011 7.017 7.305 6.983 7.209 248,983 +0.16(+2.34%)
Apr 04, 2011 6.860 7.072 6.839 7.045 141,983 +0.21(+3.01%)
Apr 01, 2011 6.860 6.897 6.777 6.839 169,986 +0.03(+0.40%)
Mar 31, 2011 6.818 6.860 6.743 6.812 172,963 -0.01(-0.20%)
Mar 30, 2011 6.572 6.860 6.523 6.825 166,731 +0.31(+4.74%)
Mar 29, 2011 6.441 6.537 6.393 6.517 163,987 +0.10(+1.50%)
Mar 28, 2011 6.455 6.503 6.421 6.421 100,376 -0.01(-0.11%)
Mar 25, 2011 6.496 6.537 6.414 6.427 120,141 -0.03(-0.53%)
Mar 24, 2011 6.695 6.695 6.386 6.462 140,027 -0.19(-2.89%)
Mar 23, 2011 6.606 6.702 6.565 6.654 123,167 +0.02(+0.31%)
Mar 22, 2011 6.681 6.770 6.558 6.633 94,377 -0.02(-0.31%)
Mar 21, 2011 6.674 6.674 6.592 6.654 149,384 +0.21(+3.19%)
Mar 18, 2011 6.441 6.482 6.407 6.448 196,858 +0.09(+1.40%)
Mar 17, 2011 6.620 6.620 6.352 6.359 76,207 -0.11(-1.70%)
Mar 16, 2011 6.379 6.537 6.379 6.469 167,767 +0.08(+1.18%)
Mar 15, 2011 6.345 6.421 6.325 6.393 155,573 -0.10(-1.58%)
Mar 14, 2011 6.530 6.647 6.441 6.496 47,769 -0.12(-1.76%)
Mar 11, 2011 6.551 6.695 6.544 6.613 106,089 +0.03(+0.42%)
Mar 10, 2011 6.654 6.668 6.551 6.585 153,342 -0.17(-2.54%)
Mar 09, 2011 6.640 6.788 6.592 6.757 62,623 +0.12(+1.76%)
Mar 08, 2011 6.585 6.770 6.558 6.640 131,790 +0.10(+1.47%)
Mar 07, 2011 6.837 6.837 6.469 6.544 187,356 -0.26(-3.80%)
Mar 04, 2011 6.878 6.878 6.633 6.803 153,028 -0.07(-1.09%)
Mar 03, 2011 6.701 6.980 6.667 6.878 541,800 +0.28(+4.23%)
Mar 02, 2011 6.639 6.762 6.469 6.599 90,840 -0.05(-0.82%)
Mar 01, 2011 6.810 6.878 6.619 6.653 157,614 -0.24(-3.46%)
Feb 28, 2011 6.864 6.959 6.755 6.891 195,982 +0.06(+0.90%)
Feb 25, 2011 6.626 6.830 6.619 6.830 120,921 +0.23(+3.51%)
Feb 24, 2011 6.353 6.619 6.333 6.599 194,672 +0.27(+4.19%)
Feb 23, 2011 6.626 6.735 6.326 6.333 131,428 -0.28(-4.22%)
Feb 22, 2011 6.639 6.755 6.387 6.612 234,834 -0.15(-2.22%)
Feb 18, 2011 6.803 6.871 6.653 6.762 183,519 +0.00(+0.00%)
Feb 17, 2011 6.558 6.857 6.435 6.762 224,761 +0.29(+4.42%)
Feb 16, 2011 6.401 6.517 6.313 6.476 163,785 +0.15(+2.37%)
Feb 15, 2011 6.374 6.442 6.319 6.326 156,509 -0.07(-1.17%)
Feb 14, 2011 6.428 6.483 6.394 6.401 73,663 -0.01(-0.21%)
Feb 11, 2011 6.517 6.530 6.340 6.415 192,978 -0.12(-1.88%)
Feb 10, 2011 6.558 6.687 6.503 6.537 140,862 -0.09(-1.34%)
Feb 09, 2011 6.612 6.748 6.571 6.626 125,488 -0.04(-0.61%)
Feb 08, 2011 6.578 6.673 6.537 6.667 124,867 +0.10(+1.45%)
Feb 07, 2011 6.503 6.578 6.449 6.571 78,888 +0.08(+1.26%)
Feb 04, 2011 6.503 6.510 6.381 6.490 114,916 -0.01(-0.21%)
Feb 03, 2011 6.299 6.524 6.292 6.503 148,617 +0.22(+3.58%)
Feb 02, 2011 6.326 6.360 6.238 6.278 71,859 -0.07(-1.07%)
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.