$17.46 -0.07 (%) Myers Industries Inc. - NYSE

Apr. 1, 2015 | 10:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYE historical data

Date Open High Low Close Volume
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
3/12/201518.5818.8518.1718.36104,262
3/11/201518.7018.8818.3718.4999,495
3/10/201518.3718.6318.2218.5493,543
3/9/201518.4518.8718.2918.5382,386
3/6/201518.4918.9618.3118.39150,271
3/5/201519.0819.2418.5318.69109,740
3/4/201518.8019.4218.7519.13121,459
3/3/201519.5619.6619.0019.02152,381
3/2/201519.6519.7519.3619.59171,437
2/27/201519.8920.1019.7219.90123,752
2/26/201519.2520.0119.2519.95143,765
2/25/201518.2019.3618.0219.25170,791
2/24/201518.1018.2217.9818.1671,595
2/23/201517.7718.1917.3618.14103,404
2/20/201517.9718.0017.5017.7778,698
2/19/201517.9318.3317.7017.9488,204
2/18/201517.5718.2317.5718.01107,242
2/17/201517.6117.8117.5317.7082,404
2/13/201517.6417.8217.4117.6187,867
2/12/201517.5517.6617.5317.6085,570
2/11/201517.2817.5217.2517.4663,473
2/10/201517.7117.7217.2017.40105,307
2/9/201517.8718.0917.6017.6697,709
2/6/201518.3518.7117.8317.94162,698
2/5/201517.6018.3717.6018.32102,247
2/4/201517.5017.7817.3517.5689,024
2/3/201516.9317.7216.9317.62104,460
2/2/201516.7516.8616.5216.7886,893
1/30/201516.8417.0916.5416.65160,028
1/29/201516.5317.0516.5316.89114,922
1/28/201517.0917.1116.3616.5283,454
1/27/201517.0917.2516.9016.9582,801
1/26/201517.0117.5516.9717.3195,357
1/23/201517.0217.4116.9017.03128,995
1/22/201516.3817.0016.2016.9866,191
1/21/201516.3916.6416.2016.2746,491
1/20/201516.6516.7916.3816.47124,513
1/16/201516.0916.7616.0916.6488,788
1/15/201516.5816.6016.1916.2157,654
1/14/201516.2916.5516.1516.4958,059
1/13/201516.7217.1416.2816.52100,142
1/12/201516.4616.5816.0816.53104,723
1/9/201516.5216.5816.3016.3663,516
1/8/201516.4216.5816.2716.4985,783
1/7/201516.3716.4116.1316.2266,851
1/6/201516.7316.7316.0616.2283,181
1/5/201517.1517.2016.6616.7379,348
1/2/201517.7317.8617.0617.31105,964
12/31/201418.0118.1017.5917.6088,809
12/30/201417.3917.9717.3917.9384,087
12/29/201417.2517.6017.2517.4774,149
12/26/201417.0317.3417.0017.2032,891
12/24/201417.1017.2016.9016.9129,468
12/23/201416.9517.1616.8717.1083,771
12/22/201417.0117.0816.5216.8289,893
12/19/201416.6017.0816.4817.04403,249
12/18/201416.3616.7016.1116.64132,438
12/17/201415.9516.3515.8016.20125,813
12/16/201415.7716.3115.7615.91109,402
12/15/201416.2516.4615.8015.85155,949
12/12/201416.5116.6716.0416.22143,325
12/11/201416.3917.0016.3416.75172,800
12/10/201416.8116.9016.3416.36123,433
12/9/201416.4717.2416.4716.83181,103
12/8/201416.8917.2016.5716.7084,397
12/5/201416.6917.3216.6916.89132,920
12/4/201416.6816.8216.5116.71120,906
12/3/201416.3716.7316.2316.65166,420
12/2/201416.3516.6916.2316.39164,535
12/1/201416.1716.8516.0016.33228,384
11/28/201416.4216.5316.2616.2773,723
11/26/201416.0916.4715.8816.44139,868
11/25/201416.3516.4815.9716.05136,177
11/24/201416.3016.4716.1316.44102,150
11/21/201416.5216.5316.0416.24133,126
11/20/201415.7716.3315.6616.20197,280
11/19/201416.0016.1915.7015.82150,300
11/18/201416.1616.4416.0316.09172,892
11/17/201415.2616.1715.2616.12187,739
11/14/201415.2215.4115.0715.26117,354
11/13/201415.7215.8615.1415.26129,292
11/12/201415.6415.9515.5015.81138,712
11/11/201415.6915.9615.5715.68132,805
11/10/201415.6115.7015.4915.66158,426
11/7/201415.4515.6815.2215.64158,332
11/6/201415.3315.6615.2515.41107,437
11/5/201415.7915.7915.3215.37128,395
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center