Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myers Industries (NY: MYE )

15.80 +0.52 (+3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.345 5.411 5.162 5.279 234,797 -0.07(-1.23%)
Dec 30, 2008 5.048 5.345 4.970 5.345 153,388 +0.38(+7.71%)
Dec 29, 2008 4.930 5.062 4.811 4.963 312,527 +0.01(+0.13%)
Dec 26, 2008 5.009 5.015 4.857 4.956 121,342 -0.02(-0.40%)
Dec 24, 2008 4.996 5.009 4.831 4.976 75,900 +0.00(+0.00%)
Dec 23, 2008 5.114 5.352 4.923 4.976 189,047 -0.09(-1.82%)
Dec 22, 2008 5.629 5.629 4.725 5.068 295,382 -0.61(-10.70%)
Dec 19, 2008 5.114 5.675 5.088 5.675 632,829 +0.75(+15.13%)
Dec 18, 2008 5.048 5.279 4.798 4.930 129,602 -0.15(-2.86%)
Dec 17, 2008 4.890 5.161 4.890 5.075 131,330 +0.12(+2.40%)
Dec 16, 2008 4.798 4.963 4.501 4.956 253,812 +0.38(+8.37%)
Dec 15, 2008 4.943 4.943 4.507 4.573 80,199 -0.34(-6.85%)
Dec 12, 2008 4.322 4.910 4.309 4.910 177,094 +0.49(+11.21%)
Dec 11, 2008 4.758 5.035 4.349 4.415 262,793 -0.27(-5.77%)
Dec 10, 2008 4.481 4.817 4.448 4.685 122,562 +0.28(+6.29%)
Dec 09, 2008 4.204 4.916 4.157 4.408 228,507 +0.16(+3.89%)
Dec 08, 2008 3.828 4.388 3.643 4.243 212,585 +0.44(+11.63%)
Dec 05, 2008 3.260 3.854 3.168 3.801 561,615 +0.49(+14.97%)
Dec 04, 2008 3.432 3.498 3.187 3.306 816,849 -0.12(-3.47%)
Dec 03, 2008 3.405 3.544 3.372 3.425 543,681 -0.17(-4.77%)
Dec 02, 2008 3.458 3.603 3.438 3.597 279,363 +0.22(+6.65%)
Dec 01, 2008 3.900 3.900 3.319 3.372 398,939 -0.64(-15.95%)
Nov 28, 2008 3.880 4.072 3.854 4.012 236,308 +0.14(+3.58%)
Nov 26, 2008 3.801 4.026 3.669 3.874 457,269 -0.05(-1.34%)
Nov 25, 2008 4.270 4.402 3.636 3.927 386,505 -0.31(-7.32%)
Nov 24, 2008 4.375 4.567 4.157 4.237 281,645 -0.07(-1.53%)
Nov 21, 2008 3.821 4.382 3.484 4.303 275,163 +0.55(+14.59%)
Nov 20, 2008 3.933 4.369 3.682 3.755 237,410 -0.18(-4.53%)
Nov 19, 2008 4.501 4.679 3.933 3.933 117,499 -0.57(-12.61%)
Nov 18, 2008 4.718 4.804 4.289 4.501 188,431 -0.19(-4.08%)
Nov 17, 2008 4.573 4.963 4.487 4.692 233,356 +0.07(+1.43%)
Nov 14, 2008 5.062 5.260 4.626 4.626 0 -0.53(-10.24%)
Nov 13, 2008 4.388 5.194 4.362 5.154 499,579 +0.79(+17.98%)
Nov 12, 2008 4.976 4.976 4.309 4.369 358,502 -0.69(-13.69%)
Nov 11, 2008 5.629 5.629 5.062 5.062 408,185 -0.95(-15.81%)
Nov 10, 2008 6.388 6.474 5.939 6.012 149,220 -0.18(-2.98%)
Nov 07, 2008 6.170 6.533 6.045 6.197 236,146 -0.20(-3.10%)
Nov 06, 2008 6.599 6.632 6.302 6.395 185,505 -0.24(-3.58%)
Nov 05, 2008 6.830 7.028 6.606 6.632 279,169 -0.30(-4.29%)
Nov 04, 2008 6.923 7.061 6.797 6.929 187,637 +0.17(+2.54%)
Nov 03, 2008 6.850 6.949 6.639 6.758 160,615 -0.22(-3.12%)
Oct 31, 2008 6.949 7.154 6.698 6.975 340,319 +0.05(+0.67%)
Oct 30, 2008 6.705 6.975 6.480 6.929 225,372 +0.44(+6.82%)
Oct 29, 2008 6.348 6.890 6.348 6.487 302,496 +0.23(+3.69%)
Oct 28, 2008 6.051 6.302 5.669 6.256 311,151 +0.34(+5.69%)
Oct 27, 2008 6.302 6.626 5.919 5.919 209,909 -0.50(-7.81%)
Oct 24, 2008 6.203 6.599 5.979 6.421 437,615 -0.28(-4.14%)
Oct 23, 2008 6.665 6.909 6.045 6.698 309,243 +0.13(+1.91%)
Oct 22, 2008 6.903 7.213 6.302 6.573 905,316 -0.54(-7.61%)
Oct 21, 2008 6.896 7.266 6.758 7.114 223,135 +0.12(+1.70%)
Oct 20, 2008 6.355 7.008 6.197 6.995 137,752 +0.53(+8.27%)
Oct 17, 2008 6.131 7.173 5.952 6.461 394,019 +0.00(+0.00%)
Oct 16, 2008 5.682 6.467 5.438 6.461 278,866 +0.81(+14.37%)
Oct 15, 2008 6.230 6.243 5.642 5.649 178,657 -0.57(-9.23%)
Oct 14, 2008 6.725 6.725 5.867 6.223 227,169 -0.27(-4.17%)
Oct 13, 2008 6.005 6.494 5.834 6.494 282,188 +0.51(+8.49%)
Oct 10, 2008 5.187 6.243 4.784 5.985 460,254 +0.51(+9.28%)
Oct 09, 2008 6.362 6.467 5.444 5.477 301,207 -0.73(-11.70%)
Oct 08, 2008 6.104 6.758 6.045 6.203 322,996 -0.19(-2.99%)
Oct 07, 2008 7.259 7.569 6.388 6.395 227,742 -0.81(-11.26%)
Oct 06, 2008 7.061 7.259 6.170 7.206 295,496 +0.00(+0.00%)
Oct 03, 2008 7.635 8.005 7.200 7.206 0 -0.32(-4.29%)
Oct 02, 2008 8.223 8.223 7.464 7.530 125,280 -0.72(-8.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.