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 (%)
Jun 30, 2010 5.419 5.533 5.379 5.419 3,663 +0.01(+0.12%)
Jun 29, 2010 5.506 5.526 5.366 5.412 318,174 -0.11(-2.06%)
Jun 25, 2010 5.526 5.613 5.459 5.526 774,097 +0.07(+1.35%)
Jun 24, 2010 5.452 5.560 5.345 5.452 246 +0.07(+1.24%)
Jun 23, 2010 5.325 5.546 5.325 5.385 495,301 +0.05(+0.88%)
Jun 22, 2010 5.339 5.499 5.332 5.339 1,204 -0.02(-0.37%)
Jun 21, 2010 5.479 5.526 5.332 5.359 356,966 -0.03(-0.62%)
Jun 18, 2010 5.392 5.459 5.332 5.392 372,731 +0.10(+1.90%)
Jun 17, 2010 5.292 5.446 5.225 5.292 277,616 -0.03(-0.63%)
Jun 16, 2010 5.673 5.673 5.292 5.325 420,339 -0.47(-8.09%)
Jun 15, 2010 5.794 5.821 5.600 5.794 2,094 +0.21(+3.72%)
Jun 14, 2010 5.640 5.794 5.580 5.586 185,946 +0.03(+0.60%)
Jun 11, 2010 5.332 5.553 5.332 5.553 138,589 +0.13(+2.35%)
Jun 10, 2010 5.426 5.432 5.251 5.426 1,946 +0.26(+5.13%)
Jun 09, 2010 5.374 5.374 5.108 5.161 282,383 -0.14(-2.63%)
Jun 08, 2010 5.387 5.440 5.274 5.301 326,350 -0.07(-1.36%)
Jun 07, 2010 5.400 5.500 5.301 5.374 273,657 +0.03(+0.50%)
Jun 04, 2010 5.347 5.500 5.320 5.347 243,340 -0.19(-3.36%)
Jun 03, 2010 5.533 5.839 5.394 5.533 234 -0.17(-3.03%)
Jun 02, 2010 5.706 5.845 5.586 5.706 281,499 +0.09(+1.54%)
Jun 01, 2010 5.619 5.971 5.593 5.619 1,713 -0.35(-5.79%)
May 28, 2010 5.965 6.118 5.839 5.965 107,070 -0.11(-1.86%)
May 27, 2010 5.799 6.091 5.699 6.078 243,855 +0.40(+7.02%)
May 26, 2010 5.679 5.998 5.659 5.679 1,719 -0.18(-3.06%)
May 25, 2010 5.712 5.898 5.692 5.858 265,155 +0.02(+0.34%)
May 24, 2010 6.078 6.137 5.825 5.839 131,941 -0.28(-4.56%)
May 21, 2010 6.038 6.250 5.878 6.118 262,761 +0.00(+0.00%)
May 20, 2010 6.250 6.343 6.098 6.118 345,637 -0.85(-12.20%)
May 19, 2010 6.968 7.081 6.855 6.968 153,693 -0.03(-0.38%)
May 18, 2010 7.293 7.293 6.974 6.994 107,832 -0.21(-2.95%)
May 17, 2010 7.134 7.233 6.855 7.207 250,890 +0.11(+1.50%)
May 14, 2010 7.101 7.247 6.954 7.101 182,209 -0.18(-2.46%)
May 13, 2010 7.313 7.413 7.174 7.280 226,635 -0.06(-0.81%)
May 12, 2010 7.101 7.426 7.101 7.340 217,620 +0.27(+3.85%)
May 11, 2010 7.154 7.306 7.047 7.067 201,612 +0.01(+0.19%)
May 10, 2010 6.974 7.081 6.961 7.054 296,274 +0.31(+4.53%)
May 07, 2010 7.074 7.207 6.636 6.749 481,913 -0.35(-4.96%)
May 06, 2010 7.200 7.306 6.569 7.101 373,147 -0.13(-1.84%)
May 05, 2010 7.260 7.340 7.180 7.233 244,396 -0.06(-0.82%)
May 04, 2010 7.267 7.320 7.160 7.293 300,538 -0.10(-1.35%)
May 03, 2010 7.280 7.466 7.273 7.393 168,617 +0.18(+2.49%)
Apr 30, 2010 7.552 7.564 7.213 7.213 242,846 -0.36(-4.74%)
Apr 29, 2010 7.406 7.572 7.313 7.572 160,611 +0.23(+3.07%)
Apr 28, 2010 7.380 7.419 7.280 7.346 116,270 +0.00(+0.00%)
Apr 27, 2010 7.559 7.585 7.313 7.346 173,477 -0.25(-3.32%)
Apr 26, 2010 7.612 7.672 7.552 7.599 156,805 +0.00(+0.00%)
Apr 23, 2010 7.353 7.605 7.293 7.599 132,313 +0.24(+3.25%)
Apr 22, 2010 7.240 7.360 7.180 7.360 147,276 +0.05(+0.73%)
Apr 21, 2010 7.247 7.306 7.160 7.306 141,471 +0.08(+1.10%)
Apr 20, 2010 7.220 7.287 7.101 7.227 201,615 +0.03(+0.37%)
Apr 19, 2010 7.047 7.253 7.047 7.200 229,925 +0.09(+1.31%)
Apr 16, 2010 7.081 7.154 7.054 7.107 373,344 -0.03(-0.47%)
Apr 15, 2010 7.127 7.160 7.094 7.140 181,938 -0.02(-0.28%)
Apr 14, 2010 7.134 7.207 7.074 7.160 299,775 +0.06(+0.84%)
Apr 13, 2010 7.127 7.140 7.008 7.101 166,865 -0.04(-0.56%)
Apr 12, 2010 7.134 7.200 7.054 7.140 131,846 +0.01(+0.09%)
Apr 09, 2010 7.101 7.154 7.074 7.134 107,981 +0.02(+0.28%)
Apr 08, 2010 7.021 7.140 7.008 7.114 359,754 +0.05(+0.75%)
Apr 07, 2010 7.041 7.074 7.014 7.061 511,132 -0.01(-0.09%)
Apr 06, 2010 7.047 7.087 7.021 7.067 515,593 -0.01(-0.09%)
Apr 05, 2010 6.981 7.127 6.981 7.074 234,042 +0.11(+1.62%)
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.