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

Myers Industries (NY: MYE )

17.04 -0.15 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2012 11.74 12.06 11.58 11.84 301,724 +0.15(+1.33%)
May 30, 2012 11.70 11.76 11.59 11.69 158,868 -0.14(-1.19%)
May 29, 2012 11.49 11.84 11.43 11.83 265,881 +0.46(+4.09%)
May 25, 2012 11.65 11.67 11.27 11.36 101,626 -0.27(-2.30%)
May 24, 2012 11.67 11.77 11.42 11.63 110,618 -0.06(-0.54%)
May 23, 2012 11.27 11.72 11.20 11.69 155,528 +0.33(+2.91%)
May 22, 2012 11.69 11.69 11.27 11.36 182,264 -0.31(-2.65%)
May 21, 2012 11.52 11.68 11.35 11.67 174,478 +0.23(+1.97%)
May 18, 2012 11.57 11.74 11.41 11.45 200,817 -0.15(-1.33%)
May 17, 2012 11.91 11.98 11.58 11.60 171,550 -0.30(-2.54%)
May 16, 2012 12.12 12.19 11.90 11.91 214,253 -0.18(-1.46%)
May 15, 2012 11.95 12.10 11.86 12.08 222,648 +0.18(+1.48%)
May 14, 2012 11.80 11.99 11.76 11.91 241,510 -0.07(-0.59%)
May 11, 2012 11.79 12.10 11.74 11.98 241,073 +0.06(+0.53%)
May 10, 2012 11.86 11.98 11.81 11.91 156,506 +0.18(+1.56%)
May 09, 2012 11.44 11.75 11.43 11.73 164,191 +0.11(+0.97%)
May 08, 2012 11.29 11.64 11.19 11.62 167,891 +0.23(+2.04%)
May 07, 2012 11.13 11.41 11.06 11.38 266,110 +0.20(+1.83%)
May 04, 2012 11.53 11.53 11.17 11.18 205,161 -0.46(-3.93%)
May 03, 2012 11.66 11.74 11.48 11.64 212,303 +0.01(+0.12%)
May 02, 2012 11.60 11.69 11.37 11.62 163,732 -0.04(-0.36%)
May 01, 2012 11.62 12.05 11.61 11.67 289,589 +0.03(+0.24%)
Apr 30, 2012 11.85 11.90 11.60 11.64 206,474 -0.26(-2.19%)
Apr 27, 2012 11.79 11.93 11.62 11.90 200,669 +0.13(+1.14%)
Apr 26, 2012 11.65 11.81 11.57 11.77 237,350 +0.11(+0.91%)
Apr 25, 2012 11.72 11.79 11.48 11.66 255,189 +0.13(+1.10%)
Apr 24, 2012 11.86 11.86 11.41 11.53 458,049 -0.34(-2.85%)
Apr 23, 2012 11.87 11.97 11.72 11.87 558,661 -0.10(-0.82%)
Apr 20, 2012 12.05 12.12 11.88 11.97 316,069 +0.03(+0.24%)
Apr 19, 2012 12.23 12.35 11.89 11.94 458,815 -0.03(-0.24%)
Apr 18, 2012 11.79 12.03 11.79 11.97 499,165 +0.09(+0.77%)
Apr 17, 2012 11.86 12.08 11.81 11.88 260,534 +0.15(+1.26%)
Apr 16, 2012 11.53 11.83 11.46 11.73 189,169 +0.26(+2.27%)
Apr 13, 2012 11.53 11.76 11.43 11.47 597,758 -0.11(-0.97%)
Apr 12, 2012 11.43 11.62 11.43 11.58 260,491 +0.14(+1.23%)
Apr 11, 2012 11.46 11.56 11.34 11.44 597,312 +0.06(+0.56%)
Apr 10, 2012 11.36 11.46 11.17 11.38 582,257 +0.03(+0.25%)
Apr 09, 2012 11.23 11.50 11.18 11.35 415,395 -0.13(-1.17%)
Apr 05, 2012 11.10 11.53 11.09 11.48 477,513 +0.37(+3.29%)
Apr 04, 2012 10.91 11.13 10.79 11.12 271,090 +0.09(+0.83%)
Apr 03, 2012 10.77 11.03 10.77 11.03 341,953 +0.24(+2.22%)
Apr 02, 2012 10.38 10.79 10.36 10.79 302,545 +0.40(+3.86%)
Mar 30, 2012 10.41 10.45 10.24 10.38 220,332 +0.08(+0.75%)
Mar 29, 2012 10.17 10.33 10.12 10.31 120,674 +0.04(+0.34%)
Mar 28, 2012 10.25 10.29 10.17 10.27 137,409 +0.04(+0.41%)
Mar 27, 2012 10.23 10.27 10.20 10.23 197,445 +0.04(+0.35%)
Mar 26, 2012 10.21 10.21 10.15 10.19 283,371 +0.11(+1.12%)
Mar 23, 2012 9.871 10.08 9.836 10.08 118,042 +0.20(+1.99%)
Mar 22, 2012 9.744 9.963 9.688 9.885 205,650 +0.01(+0.14%)
Mar 21, 2012 9.639 9.991 9.596 9.871 154,780 +0.26(+2.71%)
Mar 20, 2012 9.589 9.653 9.456 9.611 109,287 -0.09(-0.94%)
Mar 19, 2012 9.505 9.815 9.456 9.702 102,928 +0.15(+1.55%)
Mar 16, 2012 9.751 9.751 9.512 9.554 220,580 -0.19(-1.95%)
Mar 15, 2012 9.611 9.765 9.470 9.744 112,744 +0.15(+1.54%)
Mar 14, 2012 9.850 9.941 9.575 9.596 83,572 -0.29(-2.92%)
Mar 13, 2012 9.667 9.906 9.589 9.885 126,967 +0.32(+3.31%)
Mar 12, 2012 9.737 9.780 9.519 9.568 105,785 -0.18(-1.81%)
Mar 09, 2012 9.618 9.892 9.600 9.744 152,368 +0.10(+1.02%)
Mar 08, 2012 9.519 9.653 9.435 9.646 150,164 +0.13(+1.41%)
Mar 07, 2012 9.414 9.526 9.281 9.512 139,726 +0.14(+1.49%)
Mar 06, 2012 9.218 9.470 9.148 9.372 200,908 +0.04(+0.45%)
Mar 05, 2012 9.008 9.358 8.924 9.330 156,836 +0.26(+2.85%)
Mar 02, 2012 9.302 9.365 8.987 9.071 179,460 -0.22(-2.34%)
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.