$14.29 -0.10 (%) Myers Industries Inc. - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201614.4914.5114.2514.2972,032
8/25/201614.5014.5014.3314.3997,718
8/24/201614.4014.5114.3114.4834,708
8/23/201614.3514.5814.3514.4330,412
8/22/201614.4114.4114.0714.3526,087
8/19/201614.2714.5114.2314.3944,200
8/18/201614.1114.2914.0614.2526,368
8/17/201614.1014.2613.9614.0036,241
8/16/201614.6414.9514.2014.2367,541
8/15/201614.1114.6114.1114.5935,634
8/12/201614.0014.0413.9214.0048,240
8/11/201613.9514.0313.8313.9799,639
8/10/201613.8413.9613.8013.9234,290
8/9/201613.8313.8913.7413.7969,155
8/8/201613.9513.9813.7913.8853,938
8/5/201613.6014.0613.4913.9157,596
8/4/201613.5413.7113.4913.5464,599
8/3/201613.9213.9513.2013.57132,079
8/2/201614.9715.3014.7814.8033,201
8/1/201614.8915.0914.6914.9840,204
7/29/201615.5215.5214.8214.9562,164
7/28/201615.2615.7415.0615.6194,651
7/27/201615.3215.6115.2415.2777,813
7/26/201615.3615.4115.0615.3058,375
7/25/201614.8615.4014.8615.3472,802
7/22/201614.9515.0414.7514.9143,705
7/21/201614.9315.2214.7815.0167,731
7/20/201615.1115.3014.7915.05100,397
7/19/201615.4815.5914.9515.0680,506
7/18/201615.7515.7815.4515.6399,291
7/15/201615.7915.7915.5715.7168,250
7/14/201615.8015.8015.5715.66107,590
7/13/201615.6015.8615.5015.7289,118
7/12/201615.3315.6015.2115.5396,739
7/11/201615.2515.3415.1715.2961,611
7/8/201614.8815.2114.7615.14158,048
7/7/201614.5614.8014.5614.6945,621
7/6/201614.5814.6114.3114.4679,575
7/5/201614.4214.7414.2414.6251,203
7/1/201614.4614.5914.2314.5277,707
6/30/201613.8614.5513.7514.40142,572
6/29/201613.6014.0013.5613.87142,150
6/28/201613.6313.8913.2813.3680,112
6/27/201613.6713.6713.3013.43104,315
6/24/201613.9414.3113.6013.79327,094
6/23/201614.5814.9514.5614.6297,242
6/22/201614.6914.6914.3814.4347,085
6/21/201614.7514.7514.4614.6048,962
6/20/201614.9515.0414.6614.6768,007
6/17/201615.0015.1014.7014.73191,270
6/16/201614.4415.1014.3315.06119,497
6/15/201614.6814.8414.5114.7078,731
6/14/201614.7314.8714.6814.8163,373
6/13/201615.4315.4314.5214.74144,783
6/10/201615.5015.7515.3615.5074,964
6/9/201615.7315.7615.5815.6661,250
6/8/201615.3115.7515.2015.7392,215
6/7/201615.2815.4715.0815.2526,964
6/6/201615.1115.4715.0915.2547,881
6/3/201615.0515.0814.7815.0239,445
6/2/201614.7115.0714.7115.0260,109
6/1/201614.2414.8314.1114.8153,657
5/31/201614.4214.5714.1414.2952,506
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center