$14.65 +0.15 (%) Myers Industries Inc. - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYE historical data

Date Open High Low Close Volume
12/8/201614.3014.7014.3014.65116,653
12/7/201614.5014.6014.4514.5073,635
12/6/201614.2514.5513.9514.4580,008
12/5/201614.3014.5014.0514.1569,881
12/2/201614.0514.3013.9514.1040,399
12/1/201614.2514.6013.8614.1071,137
11/30/201614.9014.9014.1514.1560,662
11/29/201614.5015.0514.4014.9579,927
11/28/201614.9515.0814.8514.9554,987
11/25/201615.0015.1514.9015.1020,673
11/23/201614.9515.1514.8015.0056,480
11/22/201614.6014.9514.3014.9593,220
11/21/201614.8014.9514.3514.4590,962
11/18/201614.7514.8014.2014.8069,732
11/17/201614.5015.1014.4514.65108,643
11/16/201614.4014.5014.2514.4551,949
11/15/201614.5014.5514.2014.4080,631
11/14/201614.5014.5514.1514.5075,595
11/11/201613.7514.4013.7014.30149,445
11/10/201613.3013.8013.1013.8088,877
11/9/201612.2013.3512.1413.2570,864
11/8/201611.9512.7511.7512.4041,244
11/7/201611.6012.6511.6012.5546,107
11/4/201611.5511.9011.5511.6053,202
11/3/201611.5511.6011.3511.5031,343
11/2/201611.6011.7511.4511.4551,278
11/1/201612.0512.2511.5011.6064,587
10/31/201611.9512.2511.7012.0566,958
10/28/201612.0012.1011.8511.9032,969
10/27/201612.1012.1011.8511.9024,987
10/26/201612.4012.5011.9512.0046,006
10/25/201612.5012.5512.2512.3522,216
10/24/201612.5512.6512.3512.4536,986
10/21/201612.2012.4512.2012.4016,775
10/20/201612.4012.5012.2512.4027,159
10/19/201612.6012.8512.4512.5550,825
10/18/201612.7012.7512.5012.5025,956
10/17/201612.6512.9012.5512.6523,283
10/14/201612.7912.8512.5912.6738,738
10/13/201612.5812.8212.4812.7445,414
10/12/201612.7512.8612.5512.8339,719
10/11/201612.7312.7412.5712.6644,043
10/10/201612.6212.8112.6112.8038,368
10/7/201612.6012.6012.3812.5028,775
10/6/201612.5512.7312.3812.6975,772
10/5/201612.7012.7012.4512.4656,031
10/4/201612.8712.9712.4912.5831,990
10/3/201612.9813.1412.7512.8140,662
9/30/201613.0313.1712.9012.9965,407
9/29/201613.1813.1812.9712.9855,929
9/28/201613.0213.2713.0213.1347,656
9/27/201613.0413.0412.8413.0254,151
9/26/201613.4413.5013.0213.0332,395
9/23/201613.3813.6813.2713.5079,760
9/22/201613.3913.5313.3513.5077,871
9/21/201613.1713.2512.9913.2373,131
9/20/201613.2913.2913.0813.1125,712
9/19/201613.2513.3713.0513.1439,725
9/16/201613.4313.6413.1213.14141,765
9/15/201613.1313.4313.1113.4132,364
9/14/201613.1713.1812.9313.1230,744
9/13/201613.5413.5413.0813.1649,697
9/12/201613.3113.6113.2813.5549,126
9/9/201614.1214.1213.2813.3056,320
9/8/201614.4114.4114.1914.2622,745
9/7/201614.3014.5114.2514.3947,665
9/6/201614.7214.7214.3014.3547,311
9/2/201614.2914.7514.2914.7350,678
9/1/201614.4114.4114.1114.3070,151
8/31/201614.4914.6214.2714.3554,213
8/30/201614.4114.6014.3714.5726,410
8/29/201614.2514.4814.2514.3619,358
8/26/201614.4914.5114.2514.2972,032
8/25/201614.5014.5014.3314.3997,718
8/24/201614.4014.5114.3114.4834,708
8/23/201614.3514.5814.3514.4330,412
8/22/201614.4114.4114.0714.3526,087
8/19/201614.2714.5114.2314.3944,200
8/18/201614.1114.2914.0614.2526,368
8/17/201614.1014.2613.9614.0036,241
8/16/201614.6414.9514.2014.2367,541
8/15/201614.1114.6114.1114.5935,634
8/12/201614.0014.0413.9214.0048,240
8/11/201613.9514.0313.8313.9799,639
8/10/201613.8413.9613.8013.9234,290
8/9/201613.8313.8913.7413.7969,155
8/8/201613.9513.9813.7913.8853,938
8/5/201613.6014.0613.4913.9157,596
8/4/201613.5413.7113.4913.5464,599
8/3/201613.9213.9513.2013.57132,079
8/2/201614.9715.3014.7814.8033,201
8/1/201614.8915.0914.6914.9840,204
7/29/201615.5215.5214.8214.9562,164
7/28/201615.2615.7415.0615.6194,651
7/27/201615.3215.6115.2415.2777,813
7/26/201615.3615.4115.0615.3058,375
7/25/201614.8615.4014.8615.3472,802
7/22/201614.9515.0414.7514.9143,705
7/21/201614.9315.2214.7815.0167,731
7/20/201615.1115.3014.7915.05100,397
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center