$19.11 +0.11 (%) Myers Industries Inc. - NYSE

Jul. 1, 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
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
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
  • 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!