$17.04 +0.40 (%) Myers Industries Inc. - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYE historical data

Date Open High Low Close Volume
12/19/201416.6017.0816.4817.04403,249
12/18/201416.3616.7016.1116.64132,438
12/17/201415.9516.3515.8016.20125,813
12/16/201415.7716.3115.7615.91109,402
12/15/201416.2516.4615.8015.85155,949
12/12/201416.5116.6716.0416.22143,325
12/11/201416.3917.0016.3416.75172,800
12/10/201416.8116.9016.3416.36123,433
12/9/201416.4717.2416.4716.83181,103
12/8/201416.8917.2016.5716.7084,397
12/5/201416.6917.3216.6916.89132,920
12/4/201416.6816.8216.5116.71120,906
12/3/201416.3716.7316.2316.65166,420
12/2/201416.3516.6916.2316.39164,535
12/1/201416.1716.8516.0016.33228,384
11/28/201416.4216.5316.2616.2773,723
11/26/201416.0916.4715.8816.44139,868
11/25/201416.3516.4815.9716.05136,177
11/24/201416.3016.4716.1316.44102,150
11/21/201416.5216.5316.0416.24133,126
11/20/201415.7716.3315.6616.20197,280
11/19/201416.0016.1915.7015.82150,300
11/18/201416.1616.4416.0316.09172,892
11/17/201415.2616.1715.2616.12187,739
11/14/201415.2215.4115.0715.26117,354
11/13/201415.7215.8615.1415.26129,292
11/12/201415.6415.9515.5015.81138,712
11/11/201415.6915.9615.5715.68132,805
11/10/201415.6115.7015.4915.66158,426
11/7/201415.4515.6815.2215.64158,332
11/6/201415.3315.6615.2515.41107,437
11/5/201415.7915.7915.3215.37128,395
11/4/201415.3915.9315.3015.74219,242
11/3/201415.0015.3214.9615.05223,559
10/31/201414.6215.0014.4614.94288,232
10/30/201414.2514.3514.1814.33263,972
10/29/201416.2016.2013.9414.35652,611
10/28/201416.2817.1016.2817.01103,363
10/27/201416.5016.5516.0316.20100,065
10/24/201416.8816.9016.4316.4970,161
10/23/201416.6517.0416.5516.8281,597
10/22/201416.6016.8116.3116.45103,437
10/21/201416.1616.6816.1616.6164,432
10/20/201415.8416.3115.8416.08113,034
10/17/201416.2816.4115.9816.03161,575
10/16/201415.7516.3315.6316.07152,836
10/15/201414.8815.8914.8815.85209,358
10/14/201415.0715.4815.0115.17122,132
10/13/201415.0715.2714.9114.98109,711
10/10/201415.0915.4315.0515.1192,420
10/9/201415.4915.5615.0215.21129,345
10/8/201415.0415.5814.7715.54140,434
10/7/201415.7815.8415.0915.09242,372
10/6/201417.2217.2515.8215.83350,540
10/3/201417.5417.6617.3617.39207,850
10/2/201417.2717.5817.2417.4679,794
10/1/201417.6117.6717.2017.28199,834
9/30/201417.7817.8517.5717.64161,589
9/29/201417.7817.8817.7017.76242,291
9/26/201417.9718.1417.8918.03151,754
9/25/201417.9117.9917.7317.96192,735
9/24/201417.6317.9617.6317.96143,645
9/23/201418.6218.6217.2417.63232,228
9/22/201418.9219.0218.7218.78112,737
9/19/201419.0619.1918.9519.04373,588
9/18/201419.0119.1418.9819.0882,410
9/17/201419.0119.1618.8719.0095,026
9/16/201418.9219.0918.8519.0295,222
9/15/201419.0119.1718.9019.01115,042
9/12/201419.1019.1318.9519.05122,016
9/11/201419.0119.2618.9419.07107,807
9/10/201418.9519.2418.9419.1896,256
9/9/201419.0619.1418.8718.99118,828
9/8/201419.0819.1218.9719.0387,644
9/5/201419.0219.2018.8819.06171,424
9/4/201419.5219.6219.0019.1096,256
9/3/201419.6419.7419.4219.46131,456
9/2/201419.8019.9519.6519.81109,711
8/29/201419.6619.8119.6419.7166,778
8/28/201419.9319.9719.6319.6733,722
8/27/201419.9120.0319.7120.00121,939
8/26/201419.5919.9919.5019.95104,773
8/25/201419.3519.8119.3519.63116,598
8/22/201419.4919.4919.0019.3182,861
8/21/201419.1519.5818.9619.46117,826
8/20/201419.1519.2418.9919.0987,406
8/19/201419.1419.2919.0219.1466,012
8/18/201419.2819.3619.0619.1882,272
8/15/201419.2419.3618.9519.1299,029
8/14/201419.0719.1318.9619.0744,863
8/13/201419.0719.2118.9919.0476,394
8/12/201419.3319.3918.9719.02122,554
8/11/201419.2619.6919.1719.4158,481
8/8/201419.1019.3019.0419.15142,520
8/7/201419.3019.4018.9919.11113,906
8/6/201419.0719.4319.0719.25104,578
8/5/201418.8919.3418.8919.1381,420
8/4/201418.6319.1518.6319.04147,042
8/1/201418.5318.6918.4418.61136,817
7/31/201418.3018.5518.3018.48199,497
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center