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

Myers Industries (NY: MYE )

15.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2010 5.964 6.116 5.837 5.964 107,091 -0.11(-1.86%)
May 27, 2010 5.798 6.090 5.698 6.076 243,902 +0.40(+7.02%)
May 26, 2010 5.678 5.997 5.658 5.678 1,719 -0.18(-3.06%)
May 25, 2010 5.711 5.897 5.691 5.857 265,207 +0.02(+0.34%)
May 24, 2010 6.076 6.136 5.824 5.837 131,967 -0.28(-4.56%)
May 21, 2010 6.037 6.249 5.877 6.116 262,812 +0.00(+0.00%)
May 20, 2010 6.249 6.342 6.096 6.116 345,704 -0.85(-12.20%)
May 19, 2010 6.966 7.079 6.853 6.966 153,723 -0.03(-0.38%)
May 18, 2010 7.292 7.292 6.973 6.993 107,853 -0.21(-2.95%)
May 17, 2010 7.132 7.232 6.853 7.205 250,939 +0.11(+1.50%)
May 14, 2010 7.099 7.245 6.953 7.099 182,244 -0.18(-2.46%)
May 13, 2010 7.312 7.411 7.172 7.278 226,679 -0.06(-0.81%)
May 12, 2010 7.099 7.425 7.099 7.338 217,662 +0.27(+3.85%)
May 11, 2010 7.152 7.305 7.046 7.066 201,651 +0.01(+0.19%)
May 10, 2010 6.973 7.079 6.960 7.053 296,332 +0.31(+4.53%)
May 07, 2010 7.073 7.205 6.634 6.747 482,007 -0.35(-4.96%)
May 06, 2010 7.199 7.305 6.568 7.099 373,220 -0.13(-1.84%)
May 05, 2010 7.259 7.338 7.179 7.232 244,443 -0.06(-0.82%)
May 04, 2010 7.265 7.318 7.159 7.292 300,596 -0.10(-1.35%)
May 03, 2010 7.278 7.464 7.272 7.391 168,650 +0.18(+2.49%)
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%)
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.