$17.21 -0.29 (%) Myers Industries Inc. - NYSE

May. 22, 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
5/22/201517.4217.6117.1717.2194,525
5/21/201517.6317.7617.3217.5080,809
5/20/201517.8417.9617.5417.6959,208
5/19/201517.6117.8017.3017.7647,191
5/18/201517.3217.6817.3217.5948,500
5/15/201517.2517.6017.2217.4141,750
5/14/201517.7917.8517.2317.30112,258
5/13/201517.5017.7717.5017.7355,687
5/12/201517.7217.7817.3017.4640,741
5/11/201517.7518.0417.7517.8670,925
5/8/201518.0818.2217.7517.8458,730
5/7/201517.6918.0617.6917.8863,746
5/6/201517.6817.9917.4217.7182,944
5/5/201518.0818.3217.5817.6285,021
5/4/201517.7818.4617.7818.11110,490
5/1/201516.5518.1116.5517.71126,753
4/30/201516.5716.5716.1416.1778,458
4/29/201517.1217.2316.6016.7377,907
4/28/201516.6317.2116.6317.1566,756
4/27/201516.8117.1316.6216.6659,581
4/24/201516.6516.8016.5216.6936,879
4/23/201516.5116.7916.5116.7231,001
4/22/201516.4816.8216.3016.6167,034
4/21/201516.4916.5716.3516.3940,492
4/20/201516.3516.5316.2516.4359,885
4/17/201516.6916.7616.1216.16114,491
4/16/201516.7516.9316.7516.8238,225
4/15/201517.0617.1316.7916.8279,580
4/14/201516.8817.0216.7816.9352,032
4/13/201517.1017.2116.7716.8467,698
4/10/201517.3017.4017.0317.1042,532
4/9/201517.4117.5616.9717.1756,205
4/8/201517.1717.5717.1717.4045,706
4/7/201517.1717.3516.8517.1992,620
4/6/201517.6617.8817.0217.1488,949
4/2/201517.5817.9017.4617.7465,121
4/1/201517.4517.6517.2317.63105,078
3/31/201517.5517.9317.2217.5374,008
3/30/201517.7917.9717.5217.6457,099
3/27/201517.3517.7817.2617.7669,838
3/26/201517.4317.5717.2817.3566,871
3/25/201518.0518.0517.4317.5153,853
3/24/201517.8618.2517.8318.1091,398
3/23/201517.4318.0917.4217.9596,665
3/20/201517.5517.8517.2017.42234,573
3/19/201517.2317.5917.2317.4164,355
3/18/201517.8117.8417.0617.44174,386
3/17/201518.4918.5217.3818.04208,009
3/16/201518.7418.7618.4118.7137,211
3/13/201518.3618.6818.2918.6098,768
3/12/201518.5818.8518.1718.36104,262
3/11/201518.7018.8818.3718.4999,495
3/10/201518.3718.6318.2218.5493,543
3/9/201518.4518.8718.2918.5382,386
3/6/201518.4918.9618.3118.39150,271
3/5/201519.0819.2418.5318.69109,740
3/4/201518.8019.4218.7519.13121,459
3/3/201519.5619.6619.0019.02152,381
3/2/201519.6519.7519.3619.59171,437
2/27/201519.8920.1019.7219.90123,752
2/26/201519.2520.0119.2519.95143,765
2/25/201518.2019.3618.0219.25170,791
2/24/201518.1018.2217.9818.1671,595
2/23/201517.7718.1917.3618.14103,404
2/20/201517.9718.0017.5017.7778,698
2/19/201517.9318.3317.7017.9488,204
2/18/201517.5718.2317.5718.01107,242
2/17/201517.6117.8117.5317.7082,404
2/13/201517.6417.8217.4117.6187,867
2/12/201517.5517.6617.5317.6085,570
2/11/201517.2817.5217.2517.4663,473
2/10/201517.7117.7217.2017.40105,307
2/9/201517.8718.0917.6017.6697,709
2/6/201518.3518.7117.8317.94162,698
2/5/201517.6018.3717.6018.32102,247
2/4/201517.5017.7817.3517.5689,024
2/3/201516.9317.7216.9317.62104,460
2/2/201516.7516.8616.5216.7886,893
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center