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

Myers Industries (NY: MYE )

14.76 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2016 11.21 11.33 10.99 11.11 67,534 -0.09(-0.76%)
May 27, 2016 11.06 11.20 11.20 11.20 39,229 +0.19(+1.77%)
May 26, 2016 10.88 11.08 10.73 11.00 40,814 +0.01(+0.07%)
May 25, 2016 11.02 11.16 10.90 10.99 28,489 +0.02(+0.21%)
May 24, 2016 10.57 11.02 10.54 10.97 87,792 +0.49(+4.67%)
May 23, 2016 10.54 10.57 10.42 10.48 75,079 -0.04(-0.37%)
May 20, 2016 10.61 10.64 10.40 10.52 76,920 -0.02(-0.22%)
May 19, 2016 10.41 10.60 10.22 10.54 46,913 +0.05(+0.44%)
May 18, 2016 10.43 10.68 10.43 10.50 57,634 +0.09(+0.82%)
May 17, 2016 11.30 11.30 10.37 10.41 94,267 -0.86(-7.66%)
May 16, 2016 11.13 11.44 11.08 11.27 67,726 +0.22(+1.97%)
May 13, 2016 11.10 11.24 10.96 11.06 72,886 -0.13(-1.18%)
May 12, 2016 11.08 11.24 10.99 11.19 69,964 +0.20(+1.84%)
May 11, 2016 11.04 11.20 10.98 10.99 73,359 -0.04(-0.35%)
May 10, 2016 11.08 11.15 10.98 11.02 55,562 -0.03(-0.28%)
May 09, 2016 11.14 11.19 10.99 11.06 61,214 -0.02(-0.21%)
May 06, 2016 10.75 11.06 10.66 11.08 81,394 +0.32(+2.96%)
May 05, 2016 10.91 10.91 10.71 10.76 47,931 -0.12(-1.07%)
May 04, 2016 10.65 10.92 10.60 10.88 87,188 +0.13(+1.23%)
May 03, 2016 10.78 11.02 10.41 10.74 70,371 -0.04(-0.36%)
May 02, 2016 11.32 11.32 10.64 10.78 176,565 +0.30(+2.89%)
Apr 29, 2016 10.46 10.49 10.18 10.48 73,412 +0.20(+1.97%)
Apr 28, 2016 10.12 10.44 10.08 10.28 52,713 +0.12(+1.15%)
Apr 27, 2016 10.22 10.32 10.11 10.16 129,861 -0.06(-0.61%)
Apr 26, 2016 10.08 10.26 10.08 10.22 141,583 +0.23(+2.33%)
Apr 25, 2016 10.10 10.14 9.959 9.990 70,143 -0.10(-1.00%)
Apr 22, 2016 10.17 10.17 10.03 10.09 55,429 +0.02(+0.15%)
Apr 21, 2016 10.42 10.42 10.06 10.08 38,874 -0.26(-2.48%)
Apr 20, 2016 10.29 10.56 10.29 10.33 60,354 +0.06(+0.61%)
Apr 19, 2016 10.47 10.48 10.23 10.27 59,696 -0.11(-1.05%)
Apr 18, 2016 10.26 10.43 10.26 10.38 52,106 +0.19(+1.91%)
Apr 15, 2016 10.04 10.27 9.975 10.18 29,525 +0.14(+1.39%)
Apr 14, 2016 9.936 10.12 9.921 10.04 35,412 +0.10(+1.02%)
Apr 13, 2016 9.819 9.975 9.757 9.944 88,332 +0.16(+1.59%)
Apr 12, 2016 9.734 9.819 9.648 9.788 59,750 +0.05(+0.48%)
Apr 11, 2016 9.633 9.827 9.633 9.742 42,212 +0.15(+1.54%)
Apr 08, 2016 9.633 9.726 9.555 9.594 42,251 +0.04(+0.41%)
Apr 07, 2016 9.617 9.664 9.508 9.555 134,735 -0.15(-1.52%)
Apr 06, 2016 9.578 9.773 9.516 9.703 104,850 +0.16(+1.63%)
Apr 05, 2016 9.913 9.998 9.540 9.547 96,691 -0.40(-4.06%)
Apr 04, 2016 10.30 10.35 9.944 9.952 133,074 -0.30(-2.96%)
Apr 01, 2016 9.913 10.28 9.796 10.25 86,688 +0.26(+2.57%)
Mar 31, 2016 10.12 10.19 9.975 9.998 71,529 -0.15(-1.46%)
Mar 30, 2016 10.14 10.23 10.08 10.15 106,251 +0.07(+0.69%)
Mar 29, 2016 9.905 10.18 9.905 10.08 89,783 +0.11(+1.09%)
Mar 28, 2016 9.944 9.998 9.788 9.967 60,687 +0.02(+0.23%)
Mar 24, 2016 9.625 9.944 9.944 9.944 64,439 +0.26(+2.73%)
Mar 23, 2016 9.819 9.920 9.648 9.679 92,991 -0.15(-1.50%)
Mar 22, 2016 9.858 9.889 9.777 9.827 84,012 -0.03(-0.32%)
Mar 21, 2016 10.06 10.16 9.851 9.858 104,352 -0.38(-3.72%)
Mar 18, 2016 10.09 10.28 10.01 10.24 203,363 +0.23(+2.25%)
Mar 17, 2016 9.703 10.03 9.703 10.01 92,657 +0.33(+3.45%)
Mar 16, 2016 9.540 9.788 9.540 9.679 79,354 +0.09(+0.89%)
Mar 15, 2016 9.641 9.656 9.485 9.594 27,590 -0.13(-1.36%)
Mar 14, 2016 9.742 9.913 9.718 9.726 37,499 -0.11(-1.11%)
Mar 11, 2016 9.928 9.928 9.711 9.835 75,981 +0.22(+2.30%)
Mar 10, 2016 9.713 9.836 9.598 9.613 58,567 -0.04(-0.40%)
Mar 09, 2016 9.629 9.913 9.629 9.652 76,306 +0.03(+0.32%)
Mar 08, 2016 9.706 9.767 9.590 9.621 59,138 -0.12(-1.26%)
Mar 07, 2016 9.406 9.821 9.406 9.744 113,824 +0.29(+3.09%)
Mar 04, 2016 9.444 9.683 9.429 9.452 86,994 +0.10(+1.07%)
Mar 03, 2016 8.937 9.375 8.937 9.352 104,558 +0.42(+4.65%)
Mar 02, 2016 8.798 8.979 8.691 8.937 81,005 +0.05(+0.52%)
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.