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

Myers Industries (NY: MYE )

15.80 +0.52 (+3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 7.252 7.252 6.949 7.107 159,465 -0.11(-1.55%)
Sep 29, 2009 7.193 7.424 7.041 7.220 142,904 -0.09(-1.26%)
Sep 28, 2009 6.863 7.345 6.857 7.312 152,369 +0.48(+7.05%)
Sep 25, 2009 6.850 6.850 6.645 6.830 174,906 -0.04(-0.58%)
Sep 24, 2009 7.074 7.101 6.718 6.870 209,006 -0.18(-2.62%)
Sep 23, 2009 7.081 7.292 7.035 7.055 137,248 -0.03(-0.47%)
Sep 22, 2009 7.127 7.233 7.068 7.088 118,099 +0.05(+0.66%)
Sep 21, 2009 7.147 7.259 6.850 7.041 122,462 -0.22(-3.00%)
Sep 18, 2009 7.074 7.259 7.074 7.259 336,226 +0.11(+1.48%)
Sep 17, 2009 6.995 7.220 6.995 7.154 130,510 +0.16(+2.36%)
Sep 16, 2009 6.942 7.048 6.850 6.989 158,177 +0.11(+1.53%)
Sep 15, 2009 6.817 6.972 6.738 6.883 98,589 +0.04(+0.58%)
Sep 14, 2009 6.612 6.883 6.579 6.843 111,397 +0.18(+2.67%)
Sep 11, 2009 6.791 6.791 6.586 6.665 112,251 -0.13(-1.94%)
Sep 10, 2009 6.824 6.870 6.593 6.797 275,855 -0.03(-0.39%)
Sep 09, 2009 6.824 6.982 6.606 6.824 175,171 +0.01(+0.10%)
Sep 08, 2009 6.705 6.837 6.599 6.817 173,074 +0.17(+2.58%)
Sep 04, 2009 6.698 6.824 6.599 6.645 166,510 -0.18(-2.71%)
Sep 03, 2009 6.672 6.843 6.565 6.830 146,316 +0.21(+3.19%)
Sep 02, 2009 6.606 6.949 6.599 6.619 218,895 -0.05(-0.69%)
Sep 01, 2009 6.738 7.088 6.596 6.665 209,783 -0.10(-1.46%)
Aug 31, 2009 6.949 7.022 6.758 6.764 167,787 -0.23(-3.30%)
Aug 28, 2009 7.068 7.101 6.857 6.995 118,923 -0.01(-0.09%)
Aug 27, 2009 7.041 7.041 6.626 7.002 163,182 -0.04(-0.56%)
Aug 26, 2009 7.088 7.147 6.936 7.041 81,907 -0.05(-0.65%)
Aug 25, 2009 7.074 7.127 6.929 7.088 198,874 +0.05(+0.75%)
Aug 24, 2009 7.220 7.279 6.956 7.035 185,301 -0.14(-1.93%)
Aug 21, 2009 7.002 7.596 7.002 7.173 377,254 +0.29(+4.22%)
Aug 20, 2009 6.513 6.942 6.500 6.883 161,435 +0.37(+5.67%)
Aug 19, 2009 6.368 6.652 6.315 6.513 214,213 +0.05(+0.71%)
Aug 18, 2009 6.573 6.685 6.269 6.467 267,883 -0.03(-0.51%)
Aug 17, 2009 6.533 6.573 6.381 6.500 223,003 -0.18(-2.67%)
Aug 14, 2009 6.863 6.863 6.555 6.678 207,722 -0.18(-2.60%)
Aug 13, 2009 6.956 6.962 6.678 6.857 117,105 -0.06(-0.86%)
Aug 12, 2009 6.665 7.055 6.665 6.916 206,253 +0.28(+4.17%)
Aug 11, 2009 6.659 6.698 6.599 6.639 110,350 -0.09(-1.37%)
Aug 10, 2009 6.764 6.843 6.672 6.731 110,744 -0.08(-1.16%)
Aug 07, 2009 6.599 6.929 6.560 6.810 287,298 +0.32(+4.98%)
Aug 06, 2009 6.612 6.678 6.447 6.487 251,657 -0.16(-2.38%)
Aug 05, 2009 6.711 6.771 6.566 6.645 207,198 -0.08(-1.18%)
Aug 04, 2009 6.560 6.744 6.500 6.725 151,114 +0.11(+1.60%)
Aug 03, 2009 6.546 6.632 6.355 6.619 237,784 +0.13(+1.93%)
Jul 31, 2009 6.619 6.738 6.461 6.494 218,309 -0.18(-2.77%)
Jul 30, 2009 6.718 6.791 6.447 6.678 167,196 +0.05(+0.80%)
Jul 29, 2009 6.612 6.672 6.480 6.626 115,394 -0.05(-0.69%)
Jul 28, 2009 6.626 6.764 6.520 6.672 117,581 -0.03(-0.49%)
Jul 27, 2009 6.695 6.744 6.593 6.705 311,287 +0.14(+2.11%)
Jul 24, 2009 6.249 6.579 6.210 6.566 1,288 +0.27(+4.30%)
Jul 23, 2009 5.933 6.368 5.675 6.296 329,756 +0.34(+5.65%)
Jul 22, 2009 5.814 6.183 5.781 5.959 279,742 +0.12(+2.03%)
Jul 21, 2009 5.946 5.946 5.669 5.840 179,833 -0.08(-1.34%)
Jul 20, 2009 5.814 5.999 5.735 5.919 196,512 +0.09(+1.59%)
Jul 17, 2009 5.556 5.840 5.552 5.827 228,684 +0.29(+5.24%)
Jul 16, 2009 5.392 5.583 5.253 5.537 207,460 +0.09(+1.57%)
Jul 15, 2009 5.167 5.451 5.114 5.451 188,020 +0.40(+7.97%)
Jul 14, 2009 5.068 5.154 4.969 5.048 78,259 -0.04(-0.78%)
Jul 13, 2009 4.903 5.167 4.890 5.088 151,194 +0.10(+1.98%)
Jul 10, 2009 4.910 4.996 4.758 4.989 79,887 +0.03(+0.53%)
Jul 09, 2009 5.062 5.062 4.758 4.963 159,689 -0.04(-0.79%)
Jul 08, 2009 5.048 5.128 4.771 5.002 195,516 -0.03(-0.53%)
Jul 07, 2009 5.246 5.392 5.015 5.029 214,287 -0.30(-5.58%)
Jul 06, 2009 5.411 5.477 5.195 5.326 142,848 -0.15(-2.65%)
Jul 02, 2009 5.603 5.609 5.279 5.471 226,738 -0.25(-4.38%)
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.