MYERS INDUSTRIES $15.43

up +0.10


17/5/2013 04:17 PM  |  NYSE : MYE  |  Industries : Manufacturing / Plastics Product Manufacturing
Type:

MYE historical data

Date Open High Low Close Volume
5/17/2013 15.44 15.55 15.31 15.43 795
5/16/2013 15.09 15.49 15.07 15.33 472
5/15/2013 15.41 15.54 14.99 15.06 793
5/14/2013 15.26 15.56 15.22 15.50 783
5/13/2013 15.56 15.56 15.19 15.25 448
5/10/2013 15.31 15.64 15.31 15.61 812
5/9/2013 15.28 15.39 15.15 15.32 570
5/8/2013 15.11 15.38 15.07 15.36 550
5/7/2013 15.15 15.45 15.05 15.18 1073
5/6/2013 15.03 15.15 14.95 15.11 644
5/3/2013 14.74 15.15 14.73 15.06 885
5/2/2013 14.09 14.54 14.09 14.48 1146
5/1/2013 14.76 14.81 14.06 14.08 1467
4/30/2013 14.71 14.82 14.61 14.82 1006
4/29/2013 14.59 14.77 14.50 14.75 601
4/26/2013 14.55 14.69 14.46 14.48 987
4/25/2013 14.00 14.69 13.97 14.65 1176
4/24/2013 14.07 14.29 13.92 13.97 1270
4/23/2013 13.90 14.19 13.82 14.10 1099
4/22/2013 13.98 14.00 13.55 13.75 988
4/19/2013 13.62 13.97 13.54 13.92 757
4/18/2013 13.62 13.84 13.50 13.61 1701
4/17/2013 13.73 13.98 13.30 13.66 952
4/16/2013 12.92 13.84 12.92 13.82 2364
4/15/2013 13.09 13.09 12.69 12.85 2551
4/12/2013 13.00 13.22 12.95 13.14 1987
4/11/2013 12.96 13.22 12.96 13.10 1342
4/10/2013 13.07 13.29 13.00 13.04 2205
4/9/2013 13.25 13.25 12.86 13.02 1069
4/8/2013 13.29 13.32 13.05 13.25 706
4/5/2013 12.96 13.36 12.93 13.29 1157
4/4/2013 13.14 13.29 13.14 13.22 652
4/3/2013 13.59 13.59 13.08 13.14 1339
4/2/2013 13.80 13.90 13.52 13.55 695
4/1/2013 13.96 14.04 13.55 13.76 695
3/28/2013 14.02 14.06 13.92 13.96 784
3/27/2013 13.77 13.96 13.53 13.91 1373
3/26/2013 14.11 14.11 13.63 13.77 727
3/25/2013 14.19 14.19 13.86 13.98 840
3/22/2013 14.13 14.33 14.07 14.11 694
3/21/2013 14.36 14.36 13.94 14.03 892
3/20/2013 14.74 14.77 14.41 14.53 472
3/19/2013 14.72 14.81 14.43 14.64 466
3/18/2013 14.80 15.10 14.68 14.73 520
3/15/2013 15.06 15.21 14.94 15.05 2122
3/14/2013 14.84 15.01 14.61 15.00 442
3/13/2013 14.91 14.92 14.68 14.80 289
3/12/2013 14.89 14.94 14.77 14.85 433
3/11/2013 15.16 15.24 14.92 14.98 598
3/8/2013 15.44 15.44 15.00 15.26 701
3/7/2013 15.17 15.37 15.04 15.26 450
3/6/2013 15.33 15.35 15.05 15.26 1109
3/5/2013 15.35 15.64 15.20 15.33 1030
3/4/2013 14.77 15.26 14.77 15.21 1074
3/1/2013 14.57 14.87 14.44 14.77 1060
2/28/2013 14.77 14.91 14.65 14.72 1054
2/27/2013 14.41 14.90 14.41 14.75 1677
2/26/2013 14.42 14.63 14.30 14.40 2601
2/25/2013 14.69 14.78 14.26 14.29 1132
2/22/2013 14.07 15.05 14.03 14.90 1425
2/21/2013 13.76 14.02 13.65 13.94 1345
2/20/2013 13.73 14.03 13.69 13.75 1530
2/19/2013 13.82 13.91 13.75 13.86 4675
2/15/2013 13.72 13.94 13.71 13.80 1614
2/14/2013 13.61 13.85 13.48 13.67 2161
2/13/2013 14.30 14.30 13.09 13.47 2068
2/12/2013 14.37 14.44 14.23 14.36 534
2/11/2013 14.45 14.50 14.33 14.39 456
2/8/2013 14.39 14.58 14.36 14.40 1069
2/7/2013 14.61 14.67 14.31 14.35 870
2/6/2013 14.36 14.67 14.28 14.65 592
2/5/2013 14.78 14.78 14.43 14.48 658
2/4/2013 14.89 14.90 14.58 14.64 543
2/1/2013 14.92 15.21 14.79 15.08 462
1/31/2013 14.74 15.01 14.57 14.78 864
1/30/2013 15.26 15.26 14.70 14.72 831
1/29/2013 15.00 15.35 14.82 15.33 742
1/28/2013 14.99 15.16 14.95 15.11 729
1/25/2013 15.07 15.07 14.50 14.88 991
1/24/2013 14.91 14.98 14.85 14.96 571
1/23/2013 15.04 15.04 14.85 14.91 740
1/22/2013 15.03 15.12 14.89 15.01 696
1/18/2013 15.15 15.24 14.87 15.08 556
1/17/2013 15.10 15.25 14.98 15.20 356
1/16/2013 15.13 15.13 14.75 15.02 693
1/15/2013 15.05 15.21 14.80 15.13 681
1/14/2013 14.82 15.20 14.82 15.16 667
1/11/2013 14.98 15.00 14.68 14.81 384
1/10/2013 14.66 15.21 14.46 14.91 4603
1/9/2013 14.63 14.63 14.45 14.58 458
1/8/2013 14.46 14.67 14.43 14.53 604
1/7/2013 14.59 14.59 14.40 14.43 446
1/4/2013 14.62 15.05 14.62 14.71 1237
1/3/2013 15.22 15.22 14.36 14.51 1077
1/2/2013 15.60 15.60 15.08 15.19 1468
12/31/2012 14.52 15.22 14.51 15.15 1052
12/28/2012 14.37 14.69 14.37 14.52 333
12/27/2012 14.47 14.51 14.21 14.44 725
12/26/2012 14.44 14.51 14.22 14.39 706
12/24/2012 14.76 14.85 14.38 14.46 377
Marketplace
Trading Center