Myers Industries Inc. $19.22

down -0.26


10/7/2014 04:00 PM  |  NYSE : MYE  
Industries : Consumer Non-durables / Rubber & Plastics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYE historical data

Date Open High Low Close Volume
7/9/201419.4619.7219.4119.4884,232
7/8/201419.6219.6319.3219.40248,978
7/7/201420.1720.3119.5219.76156,392
7/3/201419.7820.2819.7820.2335,270
7/2/201419.8020.0919.7319.7872,501
7/1/201420.1420.4019.8619.89129,101
6/30/201419.9920.1519.6920.09121,833
6/27/201419.6720.0619.6719.88604,917
6/26/201419.9419.9419.5619.81100,262
6/25/201419.7719.9419.7219.89125,898
6/24/201419.8020.1419.7619.85131,040
6/23/201420.1520.1519.7219.78121,856
6/20/201420.2020.3120.0020.07451,581
6/19/201420.0520.3119.9120.15126,313
6/18/201420.1220.1219.7219.98129,577
6/17/201419.8920.2519.8620.05156,781
6/16/201419.8520.0919.8519.98152,439
6/13/201419.8820.0219.6819.81167,560
6/12/201420.2520.2519.6919.75145,624
6/11/201420.0920.2920.0120.19175,264
6/10/201420.5020.6820.0420.2594,739
6/9/201420.7420.7420.2420.49140,576
6/6/201420.4820.7720.4620.66117,646
6/5/201420.2120.4219.8820.29217,390
6/4/201420.4820.5620.0020.05170,886
6/3/201421.2521.3920.4020.51195,767
6/2/201421.6021.9121.2021.28189,733
5/30/201421.3221.4521.1721.25196,625
5/29/201421.2621.3821.1021.25168,516
5/28/201421.3621.4421.2221.25177,352
5/27/201421.3721.6321.2121.43214,172
5/23/201421.2521.3821.2221.30136,421
5/22/201421.2521.4621.2121.25155,713
5/21/201421.3321.6421.1221.26157,362
5/20/201421.5521.6621.2121.29260,045
5/19/201421.2521.8221.1921.56198,035
5/16/201420.8121.2720.6821.27184,124
5/15/201420.8921.1620.7720.93187,076
5/14/201421.1821.3720.9921.02339,108
5/13/201421.0021.3220.8721.18295,814
5/12/201420.1021.1920.1021.01234,964
5/9/201419.8420.2319.7120.04202,403
5/8/201419.5020.0619.3419.80302,985
5/7/201419.1019.6318.9819.49287,701
5/6/201419.2219.4518.9619.00337,717
5/5/201418.7519.3718.6319.31349,413
5/2/201418.8319.1418.7818.83265,562
5/1/201418.9819.1418.5618.70407,346
4/30/201418.5718.8118.3118.70346,352
4/29/201418.8519.0218.4418.67448,550
4/28/201419.9320.0518.7718.82434,125
4/25/201420.7821.2819.8919.93391,348
4/24/201423.9223.9220.8220.87368,731
4/23/201424.1824.4823.8724.04152,804
4/22/201424.1924.5923.9724.15140,958
4/21/201424.3524.5923.8924.26149,672
4/17/201423.7024.7423.7024.32270,983
4/16/201423.5923.8623.4023.73106,087
4/15/201423.2423.6422.8823.36161,860
4/14/201422.9923.5622.8923.09166,691
4/11/201422.6023.3622.3123.00131,696
4/10/201423.2323.4322.8022.80143,646
4/9/201423.3023.5523.0623.18154,193
4/8/201421.6423.6021.6423.15212,705
4/7/201420.9321.8020.8121.62232,817
4/4/201420.6421.0520.4320.94195,589
4/3/201420.9421.2220.4020.45275,213
4/2/201420.2421.4920.1520.96298,392
4/1/201420.0320.5419.9120.15283,413
3/31/201419.9120.0719.8519.92218,116
3/28/201419.6819.8819.6819.73141,845
3/27/201419.8619.8619.5519.69138,222
3/26/201419.9820.1619.7919.81128,614
3/25/201420.1120.2519.8019.81115,028
3/24/201420.4020.5019.9519.95102,534
3/21/201420.5620.6420.3720.42182,792
3/20/201420.4720.5820.3420.4272,632
3/19/201420.7020.7520.3720.5097,212
3/18/201420.4421.0220.3420.65233,353
3/17/201420.2220.5020.1320.3790,192
3/14/201420.3120.4820.0020.05176,753
3/13/201420.6120.6120.0820.3897,504
3/12/201420.5020.6620.4020.5545,520
3/11/201420.9420.9420.5020.5668,109
3/10/201420.8320.9720.6520.8853,496
3/7/201421.4121.4320.7420.9394,225
3/6/201420.9621.3120.9621.2195,276
3/5/201421.4421.4421.0321.14127,121
3/4/201421.3522.2321.2621.50223,622
3/3/201421.2221.3020.9821.1391,665
2/28/201421.4121.7321.4121.50115,919
2/27/201421.3221.4921.1521.34111,712
2/26/201419.9521.4119.9221.41453,625
2/25/201419.9220.1319.8819.9888,776
2/24/201419.8120.0219.7319.88123,944
2/21/201420.2120.5019.6219.72124,463
2/20/201419.5720.6619.3820.08185,837
2/19/201419.5119.8119.3419.4098,420
2/18/201419.8219.8419.4719.6360,845
2/14/201419.6919.7919.4919.7246,717
Trading Center