$14.85 -0.07 (%) Myers Industries Inc. - NYSE

Aug. 4, 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
8/4/201514.9215.0514.7814.8588,958
8/3/201515.1315.4314.8814.92131,144
7/31/201515.3315.5014.9915.13117,756
7/30/201515.2515.4415.1915.33123,264
7/29/201515.2515.4315.1715.21106,289
7/28/201515.1815.5914.9515.22138,647
7/27/201514.7215.4014.7215.19103,868
7/24/201516.2416.3214.6814.79179,738
7/23/201516.8717.9916.1516.25233,335
7/22/201516.9117.1016.7217.0279,650
7/21/201517.3317.4616.8517.0272,368
7/20/201517.4217.4917.0417.3575,442
7/17/201518.0418.0417.3717.4638,726
7/16/201517.9318.0517.6218.0272,077
7/15/201517.9217.9217.4717.7652,431
7/14/201517.8917.9817.7517.9465,240
7/13/201518.0018.1717.8817.9666,152
7/10/201518.0718.3017.8317.96124,024
7/9/201518.4518.5017.8517.92107,416
7/8/201518.4518.5718.2018.4068,713
7/7/201518.8418.8818.3918.5973,510
7/6/201518.8219.1518.6818.8581,194
7/2/201519.1419.2018.8919.1063,696
7/1/201519.2019.3718.9819.11180,077
6/30/201519.0119.1118.8519.00100,963
6/29/201519.2419.3218.7718.7972,732
6/26/201519.4019.5819.2419.29296,115
6/25/201519.4219.4919.2519.4296,078
6/24/201519.3219.4519.1819.4272,792
6/23/201519.1019.4518.7719.3681,408
6/22/201518.6919.1518.4519.0765,418
6/19/201517.9618.8017.9618.68386,755
6/18/201517.9118.2217.7917.9099,859
6/17/201517.8718.1517.8217.8367,728
6/16/201517.6117.8817.6117.8562,692
6/15/201518.5418.5417.6017.69108,866
6/12/201518.6318.8418.5118.7254,080
6/11/201518.5918.7318.4318.7239,527
6/10/201518.1718.6518.1718.5990,976
6/9/201517.9218.2517.8618.1240,816
6/8/201517.8818.0917.7717.9577,886
6/5/201517.9318.0717.6117.9560,898
6/4/201517.9918.3617.9217.9749,290
6/3/201518.0218.4517.8618.15109,064
6/2/201517.3118.1217.1618.0090,307
6/1/201517.4917.7717.0417.4457,403
5/29/201517.4017.5317.1117.2993,030
5/28/201516.9517.5516.9517.4491,635
5/27/201516.9617.1716.7617.0094,138
5/26/201517.0017.1316.6216.8584,764
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!