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

Myers Industries (NY: MYE )

14.41 -0.22 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 12.04 297,979 -0.29(-2.37%)
May 28, 2020 13.14 13.14 12.19 12.33 215,998 -0.50(-3.93%)
May 27, 2020 12.38 12.88 11.92 12.83 189,380 +0.73(+5.99%)
May 26, 2020 11.92 12.19 11.74 12.11 219,907 +0.61(+5.31%)
May 22, 2020 11.49 11.50 11.17 11.50 95,896 +0.10(+0.85%)
May 21, 2020 11.17 11.54 11.17 11.40 172,532 +0.23(+2.06%)
May 20, 2020 11.21 11.46 11.05 11.17 156,934 +0.19(+1.77%)
May 19, 2020 11.12 11.22 10.90 10.97 239,256 -0.42(-3.72%)
May 18, 2020 11.19 11.52 11.19 11.40 211,839 +0.72(+6.71%)
May 15, 2020 10.47 10.74 10.19 10.68 318,561 +0.20(+1.94%)
May 14, 2020 9.913 10.50 9.612 10.48 221,895 +0.36(+3.58%)
May 13, 2020 10.46 10.76 9.855 10.12 209,278 +0.02(+0.18%)
May 12, 2020 10.63 10.74 10.09 10.10 179,604 -0.60(-5.62%)
May 11, 2020 10.58 10.97 10.33 10.70 246,115 -0.08(-0.74%)
May 08, 2020 10.05 10.82 10.05 10.78 162,955 +0.98(+10.02%)
May 07, 2020 9.701 9.913 8.803 9.798 288,228 +0.11(+1.09%)
May 06, 2020 10.32 10.44 9.524 9.692 266,841 -0.65(-6.24%)
May 05, 2020 10.56 10.56 10.30 10.34 161,572 +0.06(+0.60%)
May 04, 2020 10.23 10.37 9.984 10.28 159,893 -0.15(-1.44%)
May 01, 2020 10.60 10.60 10.27 10.43 154,813 -0.50(-4.61%)
Apr 30, 2020 11.05 11.10 10.62 10.93 257,354 -0.41(-3.59%)
Apr 29, 2020 10.88 11.37 10.69 11.34 260,705 +0.87(+8.28%)
Apr 28, 2020 10.33 10.52 10.23 10.47 140,836 +0.37(+3.68%)
Apr 27, 2020 9.727 10.15 9.727 10.10 133,103 +0.50(+5.16%)
Apr 24, 2020 9.541 9.645 9.360 9.603 87,075 +0.02(+0.18%)
Apr 23, 2020 9.356 9.824 9.356 9.586 124,622 +0.11(+1.21%)
Apr 22, 2020 9.338 9.524 9.029 9.471 220,690 +0.43(+4.79%)
Apr 21, 2020 8.940 9.276 8.861 9.037 135,316 -0.20(-2.20%)
Apr 20, 2020 9.205 9.444 9.055 9.241 135,113 -0.22(-2.34%)
Apr 17, 2020 9.533 9.992 9.409 9.462 153,117 +0.16(+1.71%)
Apr 16, 2020 9.073 9.365 8.869 9.303 185,988 +0.22(+2.43%)
Apr 15, 2020 8.905 9.385 8.905 9.082 157,406 -0.52(-5.43%)
Apr 14, 2020 9.878 9.927 9.356 9.603 124,585 -0.01(-0.09%)
Apr 13, 2020 9.807 9.926 9.550 9.612 172,505 -0.45(-4.48%)
Apr 09, 2020 9.082 10.15 9.064 10.06 235,782 +1.23(+13.91%)
Apr 08, 2020 8.551 8.852 8.224 8.834 310,149 +0.42(+4.94%)
Apr 07, 2020 9.090 9.285 8.277 8.418 231,646 -0.49(-5.46%)
Apr 06, 2020 8.418 8.940 8.371 8.905 248,430 +0.88(+11.03%)
Apr 03, 2020 8.578 8.586 7.914 8.021 221,760 -0.58(-6.78%)
Apr 02, 2020 8.410 9.011 8.401 8.604 172,015 +0.04(+0.52%)
Apr 01, 2020 9.135 9.210 8.445 8.560 273,851 -0.95(-9.95%)
Mar 31, 2020 9.144 9.581 9.117 9.506 256,052 +0.21(+2.28%)
Mar 30, 2020 9.577 9.625 9.002 9.294 180,050 -0.10(-1.04%)
Mar 27, 2020 8.914 9.878 8.752 9.391 155,152 +0.07(+0.76%)
Mar 26, 2020 8.109 9.373 8.065 9.320 589,496 +1.32(+16.46%)
Mar 25, 2020 8.100 8.418 7.720 8.003 337,390 -0.29(-3.52%)
Mar 24, 2020 8.533 8.533 7.941 8.295 205,839 +0.33(+4.11%)
Mar 23, 2020 7.941 8.135 7.516 7.967 156,382 +0.15(+1.92%)
Mar 20, 2020 8.604 8.887 7.631 7.817 310,079 -0.77(-8.96%)
Mar 19, 2020 6.323 8.940 6.243 8.586 306,969 +2.18(+33.93%)
Mar 18, 2020 10.18 10.35 6.110 6.411 325,905 -4.32(-40.23%)
Mar 17, 2020 9.904 10.76 9.453 10.73 276,591 +1.07(+11.03%)
Mar 16, 2020 9.635 9.940 9.416 9.661 218,071 -1.03(-9.64%)
Mar 13, 2020 10.65 10.81 9.879 10.69 307,385 +0.56(+5.52%)
Mar 12, 2020 10.57 10.88 10.08 10.13 270,343 -1.02(-9.16%)
Mar 11, 2020 11.43 11.43 10.84 11.15 205,264 -0.62(-5.27%)
Mar 10, 2020 11.91 11.91 11.34 11.77 130,123 +0.18(+1.58%)
Mar 09, 2020 11.88 12.08 11.46 11.59 146,831 -1.17(-9.17%)
Mar 06, 2020 12.54 12.87 12.33 12.76 136,005 -0.13(-1.02%)
Mar 05, 2020 12.56 12.97 12.54 12.89 231,310 -0.07(-0.54%)
Mar 04, 2020 12.16 12.98 11.99 12.96 211,882 +1.09(+9.20%)
Mar 03, 2020 11.88 12.13 11.58 11.87 371,074 -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.