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, 2020 11.15 11.20 10.72 11.03 255,050 -0.41(-3.59%)
Apr 29, 2020 10.97 11.47 10.79 11.44 258,371 +0.87(+8.28%)
Apr 28, 2020 10.42 10.62 10.32 10.56 139,575 +0.37(+3.68%)
Apr 27, 2020 9.815 10.24 9.815 10.19 131,911 +0.50(+5.16%)
Apr 24, 2020 9.628 9.732 9.445 9.690 86,295 +0.02(+0.18%)
Apr 23, 2020 9.440 9.913 9.440 9.672 123,506 +0.12(+1.21%)
Apr 22, 2020 9.422 9.610 9.110 9.556 218,714 +0.44(+4.79%)
Apr 21, 2020 9.021 9.360 8.941 9.119 134,104 -0.21(-2.20%)
Apr 20, 2020 9.289 9.530 9.137 9.324 133,903 -0.22(-2.34%)
Apr 17, 2020 9.619 10.08 9.494 9.547 151,746 +0.16(+1.71%)
Apr 16, 2020 9.155 9.449 8.950 9.387 184,323 +0.22(+2.43%)
Apr 15, 2020 8.985 9.470 8.985 9.164 155,997 -0.53(-5.43%)
Apr 14, 2020 9.967 10.02 9.440 9.690 123,470 -0.01(-0.09%)
Apr 13, 2020 9.895 10.02 9.637 9.699 170,961 -0.46(-4.48%)
Apr 09, 2020 9.164 10.24 9.146 10.15 233,671 +1.24(+13.91%)
Apr 08, 2020 8.628 8.932 8.298 8.914 307,372 +0.42(+4.94%)
Apr 07, 2020 9.173 9.369 8.352 8.494 229,571 -0.49(-5.46%)
Apr 06, 2020 8.494 9.021 8.447 8.985 246,205 +0.89(+11.03%)
Apr 03, 2020 8.655 8.664 7.986 8.093 219,774 -0.59(-6.78%)
Apr 02, 2020 8.486 9.092 8.477 8.682 170,474 +0.04(+0.52%)
Apr 01, 2020 9.217 9.293 8.521 8.637 271,399 -0.95(-9.95%)
Mar 31, 2020 9.226 9.668 9.199 9.592 253,759 +0.21(+2.28%)
Mar 30, 2020 9.663 9.712 9.083 9.378 178,438 -0.10(-1.04%)
Mar 27, 2020 8.994 9.967 8.831 9.476 153,763 +0.07(+0.76%)
Mar 26, 2020 8.182 9.458 8.138 9.405 584,217 +1.33(+16.46%)
Mar 25, 2020 8.173 8.494 7.790 8.075 334,369 -0.29(-3.52%)
Mar 24, 2020 8.610 8.610 8.013 8.370 203,996 +0.33(+4.11%)
Mar 23, 2020 8.013 8.209 7.584 8.039 154,981 +0.15(+1.92%)
Mar 20, 2020 8.682 8.967 7.700 7.888 307,303 -0.78(-8.96%)
Mar 19, 2020 6.380 9.021 6.299 8.664 304,221 +2.20(+33.93%)
Mar 18, 2020 10.27 10.44 6.166 6.469 322,987 -4.35(-40.23%)
Mar 17, 2020 9.994 10.86 9.538 10.82 274,115 +1.08(+11.03%)
Mar 16, 2020 9.722 10.03 9.501 9.748 216,118 -1.04(-9.64%)
Mar 13, 2020 10.74 10.91 9.968 10.79 304,633 +0.56(+5.52%)
Mar 12, 2020 10.66 10.98 10.17 10.22 267,923 -1.03(-9.16%)
Mar 11, 2020 11.53 11.53 10.94 11.26 203,426 -0.63(-5.27%)
Mar 10, 2020 12.02 12.02 11.44 11.88 128,958 +0.19(+1.58%)
Mar 09, 2020 11.99 12.19 11.56 11.70 145,517 -1.18(-9.17%)
Mar 06, 2020 12.66 12.98 12.45 12.88 134,787 -0.13(-1.02%)
Mar 05, 2020 12.67 13.09 12.66 13.01 229,239 -0.07(-0.54%)
Mar 04, 2020 12.27 13.10 12.10 13.08 209,984 +1.10(+9.20%)
Mar 03, 2020 11.99 12.24 11.68 11.98 367,752 -0.33(-2.65%)
Mar 02, 2020 12.05 12.37 11.89 12.30 422,230 +0.34(+2.87%)
Feb 28, 2020 11.71 11.98 11.70 11.96 246,996 -0.04(-0.37%)
Feb 27, 2020 12.37 12.57 12.00 12.00 208,310 -0.60(-4.75%)
Feb 26, 2020 12.76 12.87 12.46 12.60 116,477 -0.11(-0.90%)
Feb 25, 2020 13.27 13.27 12.68 12.72 168,153 -0.56(-4.18%)
Feb 24, 2020 13.37 13.44 13.23 13.27 116,892 -0.44(-3.21%)
Feb 21, 2020 13.86 13.86 13.62 13.71 148,969 -0.17(-1.21%)
Feb 20, 2020 13.80 13.89 13.71 13.88 106,839 +0.07(+0.51%)
Feb 19, 2020 14.01 14.06 13.76 13.81 168,782 -0.19(-1.32%)
Feb 18, 2020 14.44 14.54 13.95 14.00 76,087 -0.46(-3.17%)
Feb 14, 2020 14.65 14.72 14.43 14.45 98,481 -0.18(-1.20%)
Feb 13, 2020 14.62 14.74 14.50 14.63 138,063 -0.04(-0.30%)
Feb 12, 2020 14.87 14.87 14.63 14.68 251,274 -0.06(-0.42%)
Feb 11, 2020 14.70 14.86 14.64 14.74 55,241 +0.15(+1.03%)
Feb 10, 2020 14.68 14.68 14.45 14.59 103,063 -0.06(-0.42%)
Feb 07, 2020 14.80 14.82 14.59 14.65 165,194 -0.23(-1.54%)
Feb 06, 2020 14.91 15.06 14.86 14.88 142,054 +0.08(+0.54%)
Feb 05, 2020 14.78 14.97 14.72 14.80 189,916 +0.19(+1.27%)
Feb 04, 2020 14.68 14.92 14.59 14.61 187,726 +0.06(+0.42%)
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.