$14.40 +0.25 (%) Myers Industries Inc. - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYE historical data

Date Open High Low Close Volume
5/27/201614.2214.4414.1514.4030,486
5/26/201614.0014.2513.8014.1531,732
5/25/201614.1714.3514.0214.1422,150
5/24/201613.6014.1713.5614.1168,256
5/23/201613.5613.6013.4013.4858,372
5/20/201613.6513.6813.3813.5359,803
5/19/201613.3913.6313.1513.5636,474
5/18/201613.4213.7413.4213.5044,809
5/17/201614.5314.5313.3413.3973,290
5/16/201614.3114.7114.2514.5052,655
5/13/201614.2814.4614.1014.2256,667
5/12/201614.2514.4614.1314.3954,395
5/11/201614.2014.4014.1214.1357,035
5/10/201614.2514.3514.1214.1843,198
5/9/201614.3314.4014.1314.2247,592
5/6/201613.8314.2513.7114.2563,282
5/5/201614.0314.0313.7713.8437,265
5/4/201613.7014.0413.6413.9967,786
5/3/201613.8614.1713.3913.8254,712
5/2/201614.5614.5613.6913.87137,274
4/29/201613.4513.4913.1013.4857,076
4/28/201613.0213.4312.9713.2240,983
4/27/201613.1513.2713.0113.07100,963
4/26/201612.9613.2012.9613.15110,077
4/25/201612.9913.0412.8112.8554,534
4/22/201613.0813.0812.9012.9843,095
4/21/201613.4013.4012.9412.9630,224
4/20/201613.2313.5813.2313.2946,924
4/19/201613.4713.4813.1613.2146,412
4/18/201613.2013.4213.2013.3540,511
4/15/201612.9213.2112.8313.1022,955
4/14/201612.7813.0212.7612.9227,532
4/13/201612.6312.8312.5512.7968,676
4/12/201612.5212.6312.4112.5946,454
4/11/201612.3912.6412.3912.5332,819
4/8/201612.3912.5112.2912.3432,849
4/7/201612.3712.4312.2312.29104,753
4/6/201612.3212.5712.2412.4881,518
4/5/201612.7512.8612.2712.2875,175
4/4/201613.2513.3112.7912.80103,461
4/1/201612.7513.2212.6013.1967,398
3/31/201613.0213.1112.8312.8655,612
3/30/201613.0413.1612.9713.0582,607
3/29/201612.7413.1012.7412.9669,804
3/28/201612.7912.8612.5912.8247,183
3/24/201612.3812.8012.3512.7950,114
3/23/201612.6312.7612.4112.4572,298
3/22/201612.6812.7212.5812.6465,317
3/21/201612.9413.0712.6712.6881,131
3/18/201612.9813.2212.8713.17158,109
3/17/201612.4812.9012.4812.8872,038
3/16/201612.2712.5912.2712.4561,696
3/15/201612.4012.4212.2012.3421,451
3/14/201612.5312.7512.5012.5129,155
3/11/201612.7712.7712.4912.6559,073
3/10/201612.6312.7912.4812.5045,043
3/9/201612.5212.8912.5212.5558,685
3/8/201612.6212.7012.4712.5145,482
3/7/201612.2312.7712.2312.6787,539
3/4/201612.2812.5912.2612.2966,905
3/3/201611.6212.1911.6212.1680,413
3/2/201611.4411.6811.3011.6262,299
3/1/201612.0812.0811.5011.5650,955
2/29/201611.5112.2311.4912.03133,218
2/26/201611.8712.1111.4811.5497,835
2/25/201611.5812.1211.5012.02224,852
2/24/201611.1711.8311.1011.53107,446
2/23/201611.1311.4411.1311.2457,341
2/22/201611.1411.4310.8111.15151,638
2/19/201611.0111.2210.9711.0334,138
2/18/201610.8611.2210.7511.0337,301
2/17/201611.0711.1910.8510.8760,857
2/16/201610.4611.0710.3710.9766,832
2/12/201610.4910.5210.1410.3563,676
2/11/201610.1210.4910.1210.3941,150
2/10/201610.8911.0510.4310.4980,284
2/9/201610.6811.0310.6810.8644,123
2/8/201610.7110.9210.4710.8362,646
2/5/201611.1111.2510.8110.8370,241
2/4/201610.9711.2610.9211.1232,814
2/3/201610.9611.0610.6611.0034,504
2/2/201611.0511.1710.7710.9149,597
2/1/201611.2611.3010.7911.2268,531
1/29/201610.8811.3910.7911.39205,953
1/28/201610.9110.9910.7710.8628,910
1/27/201610.9010.9810.7410.7845,437
1/26/201610.7410.9710.7410.9771,982
1/25/201611.0611.0610.6810.7250,305
1/22/201611.2211.3410.9711.1452,828
1/21/201611.0711.3310.9511.0870,132
1/20/201610.6511.1310.5311.0867,608
1/19/201611.3611.6810.7610.8487,291
1/15/201611.5411.7411.1011.3489,365
1/14/201612.0712.1211.8011.9058,476
1/13/201612.6312.6311.8911.9788,166
1/12/201612.6412.7612.3412.5490,044
1/11/201612.3612.5512.3612.5269,102
1/8/201612.3112.4212.2812.3585,892
1/7/201612.2512.2912.0212.2566,612
1/6/201612.3412.6012.3212.4998,862
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center