Myers Industries Inc. $20.00

up +0.05


27/8/2014 04:01 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
8/27/201419.9120.0319.7120.00121,939
8/26/201419.5919.9919.5019.95104,773
8/25/201419.3519.8119.3519.63116,598
8/22/201419.4919.4919.0019.3182,861
8/21/201419.1519.5818.9619.46117,826
8/20/201419.1519.2418.9919.0987,406
8/19/201419.1419.2919.0219.1466,012
8/18/201419.2819.3619.0619.1882,272
8/15/201419.2419.3618.9519.1299,029
8/14/201419.0719.1318.9619.0744,863
8/13/201419.0719.2118.9919.0476,394
8/12/201419.3319.3918.9719.02122,554
8/11/201419.2619.6919.1719.4158,481
8/8/201419.1019.3019.0419.15142,520
8/7/201419.3019.4018.9919.11113,906
8/6/201419.0719.4319.0719.25104,578
8/5/201418.8919.3418.8919.1381,420
8/4/201418.6319.1518.6319.04147,042
8/1/201418.5318.6918.4418.61136,817
7/31/201418.3018.5518.3018.48199,497
7/30/201418.4618.6718.2518.53153,274
7/29/201418.5618.9518.2518.28243,030
7/28/201418.3718.5918.0818.58186,964
7/25/201418.3318.6618.2418.44192,090
7/24/201418.7118.8518.4518.53176,251
7/23/201418.8519.0318.7118.98120,121
7/22/201418.8819.1218.7518.83133,338
7/21/201418.8218.8518.6018.7977,499
7/18/201418.5718.9718.5318.90147,503
7/17/201419.0519.1018.5918.61106,109
7/16/201419.3419.3719.1019.17108,403
7/15/201419.3719.5819.1119.25104,444
7/14/201419.2819.5019.1619.4777,244
7/11/201419.1919.1918.9519.14119,366
7/10/201419.1519.4119.1019.2285,448
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
Trading Center