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

Myers Industries (NY: MYE )

22.97 +0.15 (+0.66%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 6, 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, 2010 7.551 7.563 7.212 7.212 242,894 -0.36(-4.74%)
Apr 29, 2010 7.405 7.571 7.312 7.571 160,642 +0.23(+3.07%)
Apr 28, 2010 7.378 7.418 7.278 7.345 116,293 +0.00(+0.00%)
Apr 27, 2010 7.557 7.584 7.312 7.345 173,511 -0.25(-3.32%)
Apr 26, 2010 7.611 7.670 7.551 7.597 156,835 +0.00(+0.00%)
Apr 23, 2010 7.352 7.604 7.292 7.597 132,339 +0.24(+3.25%)
Apr 22, 2010 7.239 7.358 7.179 7.358 147,305 +0.05(+0.73%)
Apr 21, 2010 7.245 7.305 7.159 7.305 141,499 +0.08(+1.10%)
Apr 20, 2010 7.219 7.285 7.099 7.225 201,654 +0.03(+0.37%)
Apr 19, 2010 7.046 7.252 7.046 7.199 229,969 +0.09(+1.31%)
Apr 16, 2010 7.079 7.152 7.053 7.106 373,417 -0.03(-0.47%)
Apr 15, 2010 7.126 7.159 7.093 7.139 181,973 -0.02(-0.28%)
Apr 14, 2010 7.132 7.205 7.073 7.159 299,833 +0.06(+0.84%)
Apr 13, 2010 7.126 7.139 7.006 7.099 166,897 -0.04(-0.56%)
Apr 12, 2010 7.132 7.199 7.053 7.139 131,872 +0.01(+0.09%)
Apr 09, 2010 7.099 7.152 7.073 7.132 108,002 +0.02(+0.28%)
Apr 08, 2010 7.019 7.139 7.006 7.112 359,824 +0.05(+0.75%)
Apr 07, 2010 7.039 7.073 7.013 7.059 511,231 -0.01(-0.09%)
Apr 06, 2010 7.046 7.086 7.019 7.066 515,693 -0.01(-0.09%)
Apr 05, 2010 6.980 7.126 6.980 7.073 234,088 +0.11(+1.62%)
Apr 01, 2010 6.986 6.960 6.960 6.960 175,125 +0.00(+0.00%)
Mar 31, 2010 7.039 7.132 6.933 6.960 164,303 -0.09(-1.32%)
Mar 30, 2010 6.986 7.099 6.940 7.053 115,499 +0.06(+0.85%)
Mar 29, 2010 6.927 7.112 6.920 6.993 161,128 +0.07(+1.06%)
Mar 26, 2010 6.966 7.059 6.907 6.920 268,497 -0.03(-0.38%)
Mar 25, 2010 7.152 7.205 6.933 6.946 154,741 -0.15(-2.06%)
Mar 24, 2010 7.079 7.146 7.033 7.093 290,518 -0.03(-0.37%)
Mar 23, 2010 7.079 7.199 7.006 7.119 234,773 +0.02(+0.28%)
Mar 22, 2010 7.000 7.192 6.980 7.099 184,435 +0.03(+0.38%)
Mar 19, 2010 7.053 7.079 6.966 7.073 348,664 +0.01(+0.19%)
Mar 18, 2010 7.006 7.179 6.966 7.059 182,502 +0.02(+0.28%)
Mar 17, 2010 6.907 7.086 6.907 7.039 80,745 +0.13(+1.92%)
Mar 16, 2010 6.834 6.940 6.754 6.907 120,395 +0.09(+1.36%)
Mar 15, 2010 6.721 6.827 6.707 6.814 114,415 +0.03(+0.39%)
Mar 12, 2010 7.000 7.026 6.747 6.787 139,139 -0.18(-2.57%)
Mar 11, 2010 6.920 6.970 6.774 6.966 85,126 -0.01(-0.19%)
Mar 10, 2010 6.834 7.006 6.747 6.980 156,194 +0.16(+2.39%)
Mar 09, 2010 6.810 6.929 6.692 6.817 205,663 -0.05(-0.77%)
Mar 08, 2010 6.711 6.896 6.678 6.870 257,307 +0.16(+2.36%)
Mar 05, 2010 6.645 6.751 6.447 6.711 336,023 +0.13(+2.01%)
Mar 04, 2010 6.599 6.725 6.520 6.579 158,553 +0.03(+0.40%)
Mar 03, 2010 6.500 6.685 6.467 6.553 150,091 +0.08(+1.22%)
Mar 02, 2010 6.414 6.520 6.335 6.474 131,584 +0.06(+0.93%)
Mar 01, 2010 6.150 6.428 6.150 6.414 116,585 +0.30(+4.85%)
Feb 26, 2010 6.322 6.329 6.045 6.117 175,996 -0.23(-3.64%)
Feb 25, 2010 6.183 6.355 6.117 6.348 184,294 +0.04(+0.71%)
Feb 24, 2010 6.144 6.494 6.144 6.304 279,292 +0.21(+3.38%)
Feb 23, 2010 6.137 6.144 6.012 6.098 126,708 -0.04(-0.65%)
Feb 22, 2010 6.058 6.157 6.018 6.137 55,426 +0.11(+1.75%)
Feb 19, 2010 6.065 6.098 5.972 6.032 138,615 -0.04(-0.65%)
Feb 18, 2010 5.840 6.104 5.840 6.071 153,125 +0.23(+3.95%)
Feb 17, 2010 5.919 5.952 5.774 5.840 232,812 -0.05(-0.90%)
Feb 16, 2010 5.913 5.972 5.820 5.893 115,408 +0.01(+0.11%)
Feb 12, 2010 5.721 5.886 5.886 5.886 229,574 +0.09(+1.59%)
Feb 11, 2010 5.504 5.801 5.438 5.794 194,410 +0.26(+4.77%)
Feb 10, 2010 5.524 5.603 5.398 5.530 106,466 -0.04(-0.71%)
Feb 09, 2010 5.537 5.622 5.431 5.570 133,860 +0.13(+2.30%)
Feb 08, 2010 5.642 5.662 5.359 5.444 118,352 -0.22(-3.96%)
Feb 05, 2010 5.715 5.721 5.491 5.669 108,234 -0.05(-0.81%)
Feb 04, 2010 5.880 5.893 5.682 5.715 150,665 -0.22(-3.67%)
Feb 03, 2010 5.900 6.003 5.900 5.933 154,739 -0.02(-0.33%)
Feb 02, 2010 5.946 6.032 5.926 5.952 152,523 -0.01(-0.11%)
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.