$10.78 -0.05 (%) Myers Industries Inc. - NYSE

Feb. 9, 2016 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYE historical data

Date Open High Low Close Volume
2/8/201610.7110.9210.4710.8362,646
2/5/201611.1111.2510.8110.8370,241
2/4/201610.9711.2610.9211.1232,814
2/3/201610.9611.0610.6611.0034,504
2/2/201611.0511.1710.7710.9149,597
2/1/201611.2611.3010.7911.2268,531
1/29/201610.8811.3910.7911.39205,953
1/28/201610.9110.9910.7710.8628,910
1/27/201610.9010.9810.7410.7845,437
1/26/201610.7410.9710.7410.9771,982
1/25/201611.0611.0610.6810.7250,305
1/22/201611.2211.3410.9711.1452,828
1/21/201611.0711.3310.9511.0870,132
1/20/201610.6511.1310.5311.0867,608
1/19/201611.3611.6810.7610.8487,291
1/15/201611.5411.7411.1011.3489,365
1/14/201612.0712.1211.8011.9058,476
1/13/201612.6312.6311.8911.9788,166
1/12/201612.6412.7612.3412.5490,044
1/11/201612.3612.5512.3612.5269,102
1/8/201612.3112.4212.2812.3585,892
1/7/201612.2512.2912.0212.2566,612
1/6/201612.3412.6012.3212.4998,862
1/5/201612.8112.8512.4012.5382,369
1/4/201613.1413.1412.6612.81118,713
12/31/201513.9313.9313.2913.32120,272
12/30/201514.2814.3513.9313.9549,771
12/29/201514.2914.3814.1214.3349,420
12/28/201513.8214.2213.6814.2163,857
12/24/201513.7913.9413.7513.8835,038
12/23/201513.8313.9813.7513.8972,980
12/22/201513.7013.8213.5513.7755,650
12/21/201513.6813.7513.6113.7154,097
12/18/201513.8914.0613.5613.69230,192
12/17/201514.2114.2513.9613.9785,920
12/16/201514.4014.4014.0414.22102,966
12/15/201514.1914.3514.1114.28104,455
12/14/201514.1114.2513.9714.10127,491
12/11/201514.2314.4014.0914.13100,481
12/10/201514.4914.6714.3614.4884,615
12/9/201514.6314.8114.4414.5470,796
12/8/201515.0115.0314.6114.6865,231
12/7/201515.4015.4315.1415.2182,384
12/4/201515.3815.5615.3615.4773,243
12/3/201515.5915.6815.2115.4095,877
12/2/201515.4215.6615.4115.4494,652
12/1/201515.5215.6315.3515.4577,180
11/30/201515.4815.5915.4115.50106,773
11/27/201514.9815.4914.9815.4148,042
11/25/201514.9915.1314.9615.04109,252
11/24/201514.8415.0714.7915.00142,935
11/23/201514.9715.1314.9114.9583,097
11/20/201515.1015.3214.9014.97109,373
11/19/201515.0315.2814.9515.0082,839
11/18/201514.9115.1414.9115.06128,896
11/17/201515.0015.1814.8114.8775,622
11/16/201514.5215.0214.4814.9890,652
11/13/201514.3914.8514.3614.47165,909
11/12/201514.8814.9014.4714.5485,553
11/11/201515.0215.0914.9214.9954,856
11/10/201515.0615.1914.7414.9878,913
11/9/201515.3315.3315.0015.0568,075
11/6/201514.6815.3714.6615.2884,034
11/5/201514.6114.8714.5214.7660,263
11/4/201514.5714.6714.3814.6290,179
11/3/201514.4114.5614.3814.50156,122
11/2/201515.5215.5414.1414.54281,470
10/30/201514.0715.6814.0715.61142,737
10/29/201513.7514.2212.0214.14325,733
10/28/201514.3314.8814.2014.74106,475
10/27/201514.5614.6514.1514.2285,485
10/26/201514.7314.7914.5214.6355,646
10/23/201514.7114.8814.5614.7266,477
10/22/201514.2314.7514.2214.63183,564
10/21/201514.4514.5014.1514.18109,258
10/20/201514.2114.4514.1614.4169,945
10/19/201514.3114.3514.0714.2264,205
10/16/201514.1214.3614.0314.2955,438
10/15/201513.8114.1613.7414.0686,151
10/14/201513.9314.2413.7413.7959,702
10/13/201514.1614.2413.9113.9350,678
10/12/201514.2314.2314.0714.1945,435
10/9/201514.2714.4614.1214.2195,012
10/8/201514.0214.2714.0214.19148,837
10/7/201514.3614.5513.9414.08216,170
10/6/201514.0814.4214.0814.3078,410
10/5/201514.1214.4713.9914.06180,481
10/2/201513.3814.0013.3613.99109,048
10/1/201513.4613.6313.2913.4388,930
9/30/201513.6413.6513.3513.40113,111
9/29/201513.5013.6613.2813.52151,987
9/28/201513.4513.6213.4313.49107,013
9/25/201513.4613.6213.4013.52133,151
9/24/201513.0713.5012.9213.43138,821
9/23/201513.4613.4613.0613.15102,787
9/22/201513.6713.6813.3313.37147,045
9/21/201513.7014.0013.7013.86114,219
9/18/201513.6313.7513.4113.55462,890
9/17/201513.9314.0113.7213.79100,940
9/16/201513.5813.9213.5813.9077,358
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center