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

Myers Industries (NY: MYE )

13.38 +0.14 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 29, 2020 12.09 12.16 11.68 12.03 298,037 -0.29(-2.37%)
May 28, 2020 13.14 13.14 12.18 12.32 216,040 -0.50(-3.93%)
May 27, 2020 12.38 12.88 11.91 12.83 189,417 +0.72(+5.99%)
May 26, 2020 11.92 12.19 11.74 12.10 219,950 +0.61(+5.31%)
May 22, 2020 11.48 11.50 11.17 11.49 95,914 +0.10(+0.85%)
May 21, 2020 11.17 11.54 11.17 11.40 172,566 +0.23(+2.06%)
May 20, 2020 11.21 11.46 11.05 11.17 156,964 +0.19(+1.77%)
May 19, 2020 11.12 11.22 10.90 10.97 239,303 -0.42(-3.72%)
May 18, 2020 11.18 11.52 11.18 11.40 211,880 +0.72(+6.71%)
May 15, 2020 10.47 10.74 10.19 10.68 318,622 +0.20(+1.94%)
May 14, 2020 9.911 10.49 9.610 10.48 221,938 +0.36(+3.58%)
May 13, 2020 10.46 10.76 9.853 10.11 209,319 +0.02(+0.18%)
May 12, 2020 10.63 10.73 10.09 10.10 179,639 -0.60(-5.62%)
May 11, 2020 10.57 10.96 10.33 10.70 246,162 -0.08(-0.74%)
May 08, 2020 10.04 10.82 10.04 10.78 162,987 +0.98(+10.02%)
May 07, 2020 9.699 9.911 8.801 9.796 288,284 +0.11(+1.09%)
May 06, 2020 10.32 10.44 9.522 9.690 266,893 -0.65(-6.24%)
May 05, 2020 10.56 10.56 10.30 10.34 161,604 +0.06(+0.60%)
May 04, 2020 10.23 10.37 9.982 10.27 159,924 -0.15(-1.44%)
May 01, 2020 10.60 10.60 10.26 10.42 154,843 -0.50(-4.61%)
Apr 30, 2020 11.05 11.10 10.62 10.93 257,404 -0.41(-3.59%)
Apr 29, 2020 10.87 11.37 10.69 11.33 260,756 +0.87(+8.28%)
Apr 28, 2020 10.33 10.52 10.23 10.47 140,863 +0.37(+3.68%)
Apr 27, 2020 9.725 10.15 9.725 10.10 133,129 +0.50(+5.16%)
Apr 24, 2020 9.540 9.643 9.358 9.602 87,092 +0.02(+0.18%)
Apr 23, 2020 9.354 9.823 9.354 9.584 124,646 +0.11(+1.21%)
Apr 22, 2020 9.336 9.522 9.027 9.469 220,733 +0.43(+4.79%)
Apr 21, 2020 8.938 9.274 8.859 9.036 135,342 -0.20(-2.20%)
Apr 20, 2020 9.204 9.442 9.053 9.239 135,139 -0.22(-2.34%)
Apr 17, 2020 9.531 9.991 9.407 9.460 153,147 +0.16(+1.71%)
Apr 16, 2020 9.071 9.363 8.868 9.301 186,025 +0.22(+2.43%)
Apr 15, 2020 8.903 9.384 8.903 9.080 157,437 -0.52(-5.43%)
Apr 14, 2020 9.876 9.925 9.354 9.602 124,610 -0.01(-0.09%)
Apr 13, 2020 9.805 9.924 9.548 9.610 172,539 -0.45(-4.48%)
Apr 09, 2020 9.080 10.15 9.062 10.06 235,828 +1.23(+13.91%)
Apr 08, 2020 8.549 8.850 8.222 8.832 310,209 +0.42(+4.94%)
Apr 07, 2020 9.089 9.283 8.275 8.417 231,690 -0.49(-5.46%)
Apr 06, 2020 8.417 8.938 8.370 8.903 248,478 +0.88(+11.03%)
Apr 03, 2020 8.576 8.585 7.913 8.019 221,803 -0.58(-6.78%)
Apr 02, 2020 8.408 9.009 8.399 8.602 172,048 +0.04(+0.52%)
Apr 01, 2020 9.133 9.208 8.443 8.558 273,904 -0.95(-9.95%)
Mar 31, 2020 9.142 9.579 9.115 9.504 256,101 +0.21(+2.28%)
Mar 30, 2020 9.575 9.624 9.000 9.292 180,085 -0.10(-1.04%)
Mar 27, 2020 8.912 9.876 8.750 9.389 155,182 +0.07(+0.76%)
Mar 26, 2020 8.107 9.372 8.063 9.319 589,610 +1.32(+16.46%)
Mar 25, 2020 8.099 8.417 7.718 8.001 337,456 -0.29(-3.52%)
Mar 24, 2020 8.532 8.532 7.939 8.293 205,879 +0.33(+4.11%)
Mar 23, 2020 7.939 8.134 7.515 7.966 156,412 +0.15(+1.92%)
Mar 20, 2020 8.602 8.885 7.630 7.816 310,139 -0.77(-8.96%)
Mar 19, 2020 6.321 8.938 6.242 8.585 307,029 +2.17(+33.93%)
Mar 18, 2020 10.18 10.34 6.109 6.410 325,969 -4.31(-40.23%)
Mar 17, 2020 9.902 10.76 9.451 10.72 276,645 +1.07(+11.03%)
Mar 16, 2020 9.633 9.938 9.414 9.659 218,113 -1.03(-9.64%)
Mar 13, 2020 10.65 10.81 9.877 10.69 307,445 +0.56(+5.52%)
Mar 12, 2020 10.57 10.88 10.08 10.13 270,396 -1.02(-9.16%)
Mar 11, 2020 11.42 11.42 10.84 11.15 205,304 -0.62(-5.27%)
Mar 10, 2020 11.91 11.91 11.34 11.77 130,148 +0.18(+1.58%)
Mar 09, 2020 11.88 12.08 11.46 11.59 146,860 -1.17(-9.17%)
Mar 06, 2020 12.54 12.86 12.33 12.76 136,031 -0.13(-1.02%)
Mar 05, 2020 12.56 12.97 12.54 12.89 231,355 -0.07(-0.54%)
Mar 04, 2020 12.16 12.98 11.99 12.96 211,923 +1.09(+9.20%)
Mar 03, 2020 11.88 12.13 11.58 11.87 371,146 -0.32(-2.65%)
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.