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, 2013 10.58 10.66 10.51 10.66 139,741 +0.05(+0.47%)
Apr 29, 2013 10.50 10.62 10.43 10.61 84,421 +0.19(+1.86%)
Apr 26, 2013 10.47 10.54 10.40 10.42 137,529 -0.12(-1.16%)
Apr 25, 2013 10.07 10.57 10.05 10.54 164,377 +0.49(+4.87%)
Apr 24, 2013 10.12 10.28 10.02 10.05 176,457 -0.09(-0.92%)
Apr 23, 2013 10.00 10.21 9.944 10.15 152,618 +0.25(+2.55%)
Apr 22, 2013 10.06 10.07 9.749 9.893 137,248 -0.12(-1.22%)
Apr 19, 2013 9.800 10.05 9.742 10.02 105,154 +0.22(+2.28%)
Apr 18, 2013 9.800 9.958 9.714 9.793 236,331 -0.04(-0.37%)
Apr 17, 2013 9.879 10.06 9.570 9.829 132,250 -0.12(-1.16%)
Apr 16, 2013 9.296 9.958 9.296 9.944 329,684 +0.70(+7.55%)
Apr 15, 2013 9.419 9.419 9.131 9.246 354,515 -0.21(-2.21%)
Apr 12, 2013 9.354 9.512 9.318 9.454 276,891 +0.03(+0.31%)
Apr 11, 2013 9.325 9.512 9.325 9.426 186,499 +0.04(+0.46%)
Apr 10, 2013 9.404 9.562 9.354 9.383 307,089 +0.01(+0.15%)
Apr 09, 2013 9.534 9.534 9.254 9.368 148,642 -0.17(-1.74%)
Apr 08, 2013 9.562 9.584 9.390 9.534 98,011 -0.03(-0.30%)
Apr 05, 2013 9.325 9.613 9.303 9.562 160,776 +0.05(+0.53%)
Apr 04, 2013 9.454 9.562 9.454 9.512 90,532 +0.06(+0.61%)
Apr 03, 2013 9.778 9.778 9.411 9.454 186,097 -0.29(-3.03%)
Apr 02, 2013 9.929 10.00 9.728 9.749 96,542 -0.15(-1.53%)
Apr 01, 2013 10.04 10.10 9.749 9.901 96,489 -0.14(-1.43%)
Mar 28, 2013 10.09 10.12 10.02 10.04 109,186 +0.04(+0.36%)
Mar 27, 2013 9.908 10.04 9.735 10.01 190,792 +0.10(+1.02%)
Mar 26, 2013 10.15 10.15 9.807 9.908 101,111 -0.15(-1.50%)
Mar 25, 2013 10.21 10.21 9.973 10.06 116,699 -0.09(-0.92%)
Mar 22, 2013 10.17 10.31 10.12 10.15 101,571 +0.06(+0.57%)
Mar 21, 2013 10.33 10.33 10.03 10.09 127,209 -0.36(-3.44%)
Mar 20, 2013 10.61 10.63 10.37 10.45 65,697 -0.08(-0.75%)
Mar 19, 2013 10.59 10.66 10.38 10.53 64,638 -0.06(-0.61%)
Mar 18, 2013 10.65 10.86 10.56 10.60 72,185 -0.23(-2.13%)
Mar 15, 2013 10.84 10.94 10.75 10.83 294,871 +0.04(+0.33%)
Mar 14, 2013 10.68 10.80 10.51 10.79 61,296 +0.14(+1.35%)
Mar 13, 2013 10.73 10.74 10.56 10.65 40,155 -0.04(-0.34%)
Mar 12, 2013 10.71 10.75 10.63 10.68 60,117 -0.09(-0.87%)
Mar 11, 2013 10.91 10.97 10.74 10.78 83,095 -0.20(-1.84%)
Mar 08, 2013 11.11 11.11 10.79 10.98 97,387 +0.00(+0.00%)
Mar 07, 2013 10.92 11.06 10.82 10.98 62,538 +0.06(+0.59%)
Mar 06, 2013 10.97 10.98 10.76 10.92 154,968 -0.05(-0.46%)
Mar 05, 2013 10.98 11.19 10.87 10.97 143,926 +0.09(+0.79%)
Mar 04, 2013 10.56 10.92 10.56 10.88 150,116 +0.31(+2.98%)
Mar 01, 2013 10.42 10.64 10.33 10.56 148,177 +0.04(+0.34%)
Feb 28, 2013 10.56 10.66 10.48 10.53 147,291 -0.02(-0.20%)
Feb 27, 2013 10.31 10.66 10.31 10.55 234,408 +0.25(+2.43%)
Feb 26, 2013 10.31 10.46 10.23 10.30 363,572 +0.08(+0.77%)
Feb 25, 2013 10.51 10.57 10.20 10.22 158,812 -0.44(-4.09%)
Feb 22, 2013 10.06 10.76 10.04 10.66 199,194 +0.69(+6.89%)
Feb 21, 2013 9.842 10.03 9.764 9.971 187,914 +0.14(+1.38%)
Feb 20, 2013 9.821 10.04 9.792 9.835 214,269 -0.08(-0.79%)
Feb 19, 2013 9.885 9.950 9.835 9.914 653,526 +0.04(+0.43%)
Feb 15, 2013 9.814 9.971 9.806 9.871 225,571 +0.09(+0.95%)
Feb 14, 2013 9.735 9.907 9.642 9.778 302,006 +0.14(+1.48%)
Feb 13, 2013 10.23 10.23 9.363 9.635 289,001 -0.64(-6.20%)
Feb 12, 2013 10.28 10.33 10.18 10.27 74,607 -0.02(-0.21%)
Feb 11, 2013 10.34 10.37 10.25 10.29 63,618 -0.01(-0.07%)
Feb 08, 2013 10.29 10.43 10.27 10.30 149,419 +0.04(+0.35%)
Feb 07, 2013 10.45 10.49 10.24 10.26 121,622 -0.21(-2.05%)
Feb 06, 2013 10.27 10.49 10.21 10.48 82,681 +0.01(+0.07%)
Feb 04, 2013 10.65 10.66 10.43 10.47 75,878 -0.31(-2.92%)
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.