$16.65 -0.24 (%) Myers Industries Inc. - NYSE

Jan. 30, 2015 | 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
1/30/201516.8417.0916.5416.65160,028
1/29/201516.5317.0516.5316.89114,922
1/28/201517.0917.1116.3616.5283,454
1/27/201517.0917.2516.9016.9582,801
1/26/201517.0117.5516.9717.3195,357
1/23/201517.0217.4116.9017.03128,995
1/22/201516.3817.0016.2016.9866,191
1/21/201516.3916.6416.2016.2746,491
1/20/201516.6516.7916.3816.47124,513
1/16/201516.0916.7616.0916.6488,788
1/15/201516.5816.6016.1916.2157,654
1/14/201516.2916.5516.1516.4958,059
1/13/201516.7217.1416.2816.52100,142
1/12/201516.4616.5816.0816.53104,723
1/9/201516.5216.5816.3016.3663,516
1/8/201516.4216.5816.2716.4985,783
1/7/201516.3716.4116.1316.2266,851
1/6/201516.7316.7316.0616.2283,181
1/5/201517.1517.2016.6616.7379,348
1/2/201517.7317.8617.0617.31105,964
12/31/201418.0118.1017.5917.6088,809
12/30/201417.3917.9717.3917.9384,087
12/29/201417.2517.6017.2517.4774,149
12/26/201417.0317.3417.0017.2032,891
12/24/201417.1017.2016.9016.9129,468
12/23/201416.9517.1616.8717.1083,771
12/22/201417.0117.0816.5216.8289,893
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center