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 (%)
Aug 29, 2008 8.878 8.878 8.475 8.686 0 -0.12(-1.35%)
Aug 28, 2008 8.779 8.904 8.581 8.805 268,878 +0.07(+0.83%)
Aug 27, 2008 8.772 8.779 8.607 8.732 299,596 -0.02(-0.23%)
Aug 26, 2008 8.218 8.785 8.132 8.752 348,766 +0.54(+6.59%)
Aug 25, 2008 8.138 8.303 8.006 8.211 282,809 +0.08(+0.97%)
Aug 22, 2008 7.808 8.185 7.802 8.132 0 +0.39(+5.03%)
Aug 21, 2008 7.782 7.881 7.571 7.742 191,839 -0.06(-0.76%)
Aug 20, 2008 7.802 7.960 7.604 7.802 101,223 +0.01(+0.17%)
Aug 19, 2008 7.756 8.053 7.716 7.789 130,572 -0.11(-1.42%)
Aug 18, 2008 8.251 8.270 7.822 7.901 158,678 -0.33(-4.01%)
Aug 15, 2008 8.072 8.237 7.980 8.231 0 +0.19(+2.38%)
Aug 14, 2008 7.861 8.086 7.703 8.039 201,252 +0.12(+1.50%)
Aug 13, 2008 7.762 7.947 7.663 7.921 296,947 +0.20(+2.56%)
Aug 12, 2008 7.960 7.967 7.617 7.723 204,402 -0.28(-3.47%)
Aug 11, 2008 7.591 8.066 7.478 8.000 237,785 +0.41(+5.39%)
Aug 08, 2008 7.419 7.789 7.406 7.591 268,686 +0.17(+2.22%)
Aug 07, 2008 7.802 7.828 7.102 7.426 249,232 -0.45(-5.70%)
Aug 06, 2008 7.690 7.921 7.452 7.874 251,384 +0.18(+2.40%)
Aug 05, 2008 7.670 7.888 7.386 7.690 396,278 +0.08(+1.04%)
Aug 04, 2008 7.379 7.696 7.122 7.610 352,677 +0.30(+4.06%)
Aug 01, 2008 7.412 7.452 7.122 7.313 282,091 -0.08(-1.07%)
Jul 31, 2008 7.459 7.597 7.353 7.393 425,604 -0.20(-2.69%)
Jul 30, 2008 7.300 7.696 7.254 7.597 845,531 +0.28(+3.79%)
Jul 29, 2008 7.320 7.379 6.455 7.320 503,120 +0.83(+12.82%)
Jul 28, 2008 6.072 6.528 6.020 6.488 316,607 +0.40(+6.62%)
Jul 25, 2008 5.577 6.303 6.086 6.086 330,104 -0.05(-0.75%)
Jul 24, 2008 6.508 6.508 5.861 6.132 531,799 -0.31(-4.82%)
Jul 23, 2008 5.980 6.449 5.940 6.442 472,953 +0.47(+7.85%)
Jul 22, 2008 5.445 5.993 5.445 5.973 263,491 +0.53(+9.70%)
Jul 21, 2008 5.426 5.465 5.307 5.445 148,342 +0.03(+0.49%)
Jul 18, 2008 5.426 5.571 5.393 5.419 126,536 -0.05(-0.85%)
Jul 17, 2008 5.439 5.591 5.353 5.465 192,704 +0.04(+0.73%)
Jul 16, 2008 5.214 5.478 5.148 5.426 263,869 +0.24(+4.58%)
Jul 15, 2008 5.076 5.333 5.036 5.188 275,575 +0.03(+0.64%)
Jul 14, 2008 5.280 5.320 4.997 5.155 287,804 -0.13(-2.38%)
Jul 11, 2008 5.122 5.294 4.904 5.280 246,301 +0.07(+1.27%)
Jul 10, 2008 5.148 5.313 5.135 5.214 286,948 +0.05(+0.89%)
Jul 09, 2008 5.498 5.518 5.129 5.168 300,026 -0.36(-6.45%)
Jul 08, 2008 5.346 5.525 5.241 5.525 356,770 +0.18(+3.33%)
Jul 07, 2008 5.247 5.459 5.221 5.346 297,675 +0.10(+1.89%)
Jul 04, 2008 5.379 5.492 4.964 5.247 283,233 +0.00(+0.00%)
Jul 03, 2008 5.379 5.492 4.964 5.247 283,233 -0.12(-2.21%)
Jul 02, 2008 5.670 5.736 5.366 5.366 198,886 -0.33(-5.79%)
Jul 01, 2008 5.366 5.742 5.366 5.696 402,366 +0.32(+5.89%)
Jun 30, 2008 5.439 5.511 5.366 5.379 496,149 -0.07(-1.33%)
Jun 27, 2008 5.564 5.643 5.379 5.452 1,602,109 -0.16(-2.82%)
Jun 26, 2008 5.828 5.861 5.571 5.610 775,105 -0.30(-5.03%)
Jun 25, 2008 5.676 6.026 5.676 5.907 390,509 +0.23(+4.07%)
Jun 24, 2008 5.947 5.987 5.676 5.676 412,474 -0.31(-5.18%)
Jun 23, 2008 5.967 6.046 5.901 5.987 225,943 +0.05(+0.78%)
Jun 20, 2008 6.429 6.577 5.564 5.940 1,139,764 -0.60(-9.18%)
Jun 19, 2008 6.732 6.950 6.402 6.541 689,749 -0.26(-3.79%)
Jun 18, 2008 7.069 7.095 6.779 6.798 189,212 -0.28(-4.01%)
Jun 17, 2008 7.261 7.287 7.036 7.082 206,402 -0.17(-2.37%)
Jun 16, 2008 7.274 7.340 7.201 7.254 102,380 -0.08(-1.08%)
Jun 13, 2008 7.333 7.399 7.247 7.333 123,450 +0.07(+0.91%)
Jun 12, 2008 7.016 7.432 7.016 7.267 411,861 +0.28(+3.97%)
Jun 11, 2008 7.485 7.591 6.990 6.990 249,685 -0.53(-7.02%)
Jun 10, 2008 7.538 7.703 7.452 7.518 102,438 -0.01(-0.09%)
Jun 09, 2008 7.505 7.577 7.445 7.525 142,823 +0.02(+0.26%)
Jun 06, 2008 7.802 7.848 7.439 7.505 144,109 -0.35(-4.45%)
Jun 05, 2008 7.604 8.059 7.558 7.855 187,793 +0.28(+3.75%)
Jun 04, 2008 7.690 7.947 7.551 7.571 184,807 -0.13(-1.71%)
Jun 03, 2008 7.756 7.914 7.544 7.703 309,077 -0.03(-0.34%)
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.