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

Myers Industries (NY: MYE )

16.42 -0.58 (-3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 11.16 11.20 10.72 11.03 255,000 -0.41(-3.59%)
Apr 29, 2020 10.98 11.48 10.79 11.44 258,321 +0.87(+8.28%)
Apr 28, 2020 10.42 10.62 10.33 10.57 139,548 +0.37(+3.68%)
Apr 27, 2020 9.817 10.25 9.817 10.19 131,886 +0.50(+5.16%)
Apr 24, 2020 9.630 9.734 9.447 9.692 86,279 +0.02(+0.18%)
Apr 23, 2020 9.442 9.915 9.442 9.674 123,482 +0.12(+1.21%)
Apr 22, 2020 9.424 9.612 9.112 9.558 218,671 +0.44(+4.79%)
Apr 21, 2020 9.023 9.362 8.942 9.121 134,078 -0.21(-2.20%)
Apr 20, 2020 9.290 9.531 9.139 9.326 133,877 -0.22(-2.34%)
Apr 17, 2020 9.621 10.08 9.496 9.549 151,716 +0.16(+1.71%)
Apr 16, 2020 9.157 9.451 8.951 9.389 184,287 +0.22(+2.43%)
Apr 15, 2020 8.987 9.472 8.987 9.165 155,967 -0.53(-5.43%)
Apr 14, 2020 9.969 10.02 9.442 9.692 123,446 -0.01(-0.09%)
Apr 13, 2020 9.897 10.02 9.638 9.701 170,928 -0.46(-4.48%)
Apr 09, 2020 9.165 10.25 9.148 10.16 233,626 +1.24(+13.91%)
Apr 08, 2020 8.630 8.933 8.300 8.916 307,313 +0.42(+4.94%)
Apr 07, 2020 9.174 9.371 8.353 8.496 229,527 -0.49(-5.46%)
Apr 06, 2020 8.496 9.023 8.449 8.987 246,157 +0.89(+11.03%)
Apr 03, 2020 8.657 8.666 7.987 8.095 219,731 -0.59(-6.78%)
Apr 02, 2020 8.487 9.094 8.478 8.684 170,441 +0.04(+0.52%)
Apr 01, 2020 9.219 9.295 8.523 8.639 271,346 -0.95(-9.95%)
Mar 31, 2020 9.228 9.670 9.201 9.594 253,710 +0.21(+2.28%)
Mar 30, 2020 9.665 9.714 9.085 9.380 178,404 -0.10(-1.04%)
Mar 27, 2020 8.996 9.969 8.832 9.478 153,733 +0.07(+0.76%)
Mar 26, 2020 8.184 9.460 8.139 9.406 584,104 +1.33(+16.46%)
Mar 25, 2020 8.175 8.496 7.791 8.077 334,304 -0.29(-3.52%)
Mar 24, 2020 8.612 8.612 8.014 8.371 203,957 +0.33(+4.11%)
Mar 23, 2020 8.014 8.211 7.586 8.041 154,951 +0.15(+1.92%)
Mar 20, 2020 8.684 8.969 7.702 7.889 307,243 -0.78(-8.96%)
Mar 19, 2020 6.381 9.023 6.301 8.666 304,162 +2.20(+33.93%)
Mar 18, 2020 10.27 10.44 6.167 6.470 322,925 -4.36(-40.23%)
Mar 17, 2020 9.995 10.86 9.540 10.83 274,061 +1.08(+11.03%)
Mar 16, 2020 9.724 10.03 9.503 9.750 216,076 -1.04(-9.64%)
Mar 13, 2020 10.75 10.91 9.970 10.79 304,574 +0.56(+5.52%)
Mar 12, 2020 10.67 10.98 10.17 10.23 267,871 -1.03(-9.16%)
Mar 11, 2020 11.53 11.53 10.94 11.26 203,387 -0.63(-5.27%)
Mar 10, 2020 12.02 12.02 11.44 11.88 128,933 +0.19(+1.58%)
Mar 09, 2020 11.99 12.19 11.57 11.70 145,488 -1.18(-9.17%)
Mar 06, 2020 12.66 12.99 12.45 12.88 134,761 -0.13(-1.02%)
Mar 05, 2020 12.68 13.09 12.66 13.01 229,195 -0.07(-0.54%)
Mar 04, 2020 12.27 13.10 12.10 13.08 209,944 +1.10(+9.20%)
Mar 03, 2020 11.99 12.24 11.69 11.98 367,680 -0.33(-2.65%)
Mar 02, 2020 12.05 12.37 11.89 12.31 422,149 +0.34(+2.87%)
Feb 28, 2020 11.72 11.98 11.71 11.96 246,949 -0.04(-0.37%)
Feb 27, 2020 12.37 12.57 12.00 12.01 208,269 -0.60(-4.76%)
Feb 26, 2020 12.77 12.87 12.47 12.61 116,455 -0.11(-0.90%)
Feb 25, 2020 13.28 13.28 12.69 12.72 168,120 -0.56(-4.18%)
Feb 24, 2020 13.37 13.44 13.23 13.28 116,870 -0.44(-3.21%)
Feb 21, 2020 13.86 13.86 13.62 13.72 148,940 -0.17(-1.21%)
Feb 20, 2020 13.81 13.89 13.72 13.88 106,818 +0.07(+0.51%)
Feb 19, 2020 14.02 14.06 13.76 13.81 168,750 -0.19(-1.32%)
Feb 18, 2020 14.44 14.55 13.96 14.00 76,073 -0.46(-3.17%)
Feb 14, 2020 14.65 14.72 14.43 14.46 98,462 -0.18(-1.20%)
Feb 13, 2020 14.63 14.74 14.50 14.63 138,036 -0.04(-0.30%)
Feb 12, 2020 14.87 14.87 14.63 14.68 251,225 -0.06(-0.42%)
Feb 11, 2020 14.70 14.86 14.64 14.74 55,230 +0.15(+1.03%)
Feb 10, 2020 14.69 14.69 14.46 14.59 103,043 -0.06(-0.42%)
Feb 07, 2020 14.80 14.82 14.59 14.65 165,162 -0.23(-1.54%)
Feb 06, 2020 14.92 15.07 14.86 14.88 142,026 +0.08(+0.54%)
Feb 05, 2020 14.78 14.98 14.72 14.80 189,879 +0.19(+1.27%)
Feb 04, 2020 14.68 14.92 14.59 14.62 187,690 +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.