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 (%)
May 24, 2011 6.895 6.909 6.737 6.772 165,654 -0.10(-1.40%)
May 23, 2011 6.710 6.957 6.710 6.868 151,494 -0.02(-0.30%)
May 20, 2011 6.854 7.046 6.847 6.888 173,157 +0.02(+0.30%)
May 19, 2011 6.943 6.950 6.779 6.868 105,074 -0.01(-0.20%)
May 18, 2011 6.895 6.923 6.785 6.882 121,208 +0.00(+0.00%)
May 17, 2011 6.991 7.015 6.779 6.882 224,685 -0.12(-1.67%)
May 16, 2011 7.177 7.211 6.991 6.998 181,583 -0.20(-2.76%)
May 13, 2011 7.355 7.375 7.190 7.197 79,333 -0.14(-1.87%)
May 12, 2011 7.142 7.389 7.122 7.334 77,305 +0.14(+1.91%)
May 11, 2011 7.327 7.348 7.108 7.197 115,031 -0.15(-2.05%)
May 10, 2011 7.369 7.369 7.204 7.348 69,538 +0.03(+0.37%)
May 09, 2011 7.190 7.348 7.183 7.321 105,992 +0.11(+1.52%)
May 06, 2011 7.300 7.362 7.184 7.211 90,862 +0.01(+0.19%)
May 05, 2011 7.163 7.355 7.149 7.197 143,404 -0.01(-0.10%)
May 04, 2011 7.238 7.279 7.177 7.204 150,769 -0.01(-0.10%)
May 03, 2011 7.252 7.437 7.190 7.211 139,984 -0.05(-0.66%)
May 02, 2011 7.307 7.307 7.245 7.259 172,212 -0.06(-0.84%)
Apr 29, 2011 7.424 7.478 7.307 7.321 341,426 -0.07(-0.93%)
Apr 28, 2011 7.485 7.506 7.334 7.389 247,571 -0.10(-1.28%)
Apr 27, 2011 7.300 7.547 7.266 7.485 291,552 +0.19(+2.63%)
Apr 26, 2011 7.019 7.300 6.991 7.293 148,016 +0.31(+4.42%)
Apr 25, 2011 6.991 6.998 6.895 6.984 141,339 +0.00(+0.00%)
Apr 21, 2011 6.895 7.012 6.772 6.984 154,396 +0.12(+1.70%)
Apr 20, 2011 6.971 6.971 6.813 6.868 254,031 +0.06(+0.91%)
Apr 19, 2011 6.861 6.882 6.751 6.806 104,641 -0.05(-0.70%)
Apr 18, 2011 6.731 6.861 6.717 6.854 144,669 +0.00(+0.00%)
Apr 15, 2011 6.827 6.888 6.751 6.854 146,840 +0.01(+0.10%)
Apr 14, 2011 6.751 6.868 6.731 6.847 106,921 +0.00(+0.00%)
Apr 13, 2011 6.861 6.861 6.731 6.847 138,255 +0.01(+0.20%)
Apr 12, 2011 6.861 6.991 6.833 6.833 96,995 -0.10(-1.48%)
Apr 11, 2011 6.998 7.005 6.820 6.936 138,772 -0.05(-0.78%)
Apr 08, 2011 7.218 7.259 6.964 6.991 104,073 -0.17(-2.39%)
Apr 07, 2011 7.314 7.375 7.149 7.163 176,305 -0.16(-2.16%)
Apr 06, 2011 7.149 7.348 7.101 7.321 197,490 +0.11(+1.52%)
Apr 05, 2011 7.019 7.307 6.984 7.211 248,935 +0.16(+2.34%)
Apr 04, 2011 6.861 7.074 6.840 7.046 141,956 +0.21(+3.01%)
Apr 01, 2011 6.861 6.899 6.779 6.840 169,953 +0.03(+0.40%)
Mar 31, 2011 6.820 6.861 6.744 6.813 172,929 -0.01(-0.20%)
Mar 30, 2011 6.573 6.861 6.525 6.827 166,699 +0.31(+4.74%)
Mar 29, 2011 6.442 6.538 6.394 6.518 163,955 +0.10(+1.50%)
Mar 28, 2011 6.456 6.504 6.422 6.422 100,356 -0.01(-0.11%)
Mar 25, 2011 6.497 6.538 6.415 6.429 120,117 -0.03(-0.53%)
Mar 24, 2011 6.696 6.696 6.388 6.463 140,000 -0.19(-2.89%)
Mar 23, 2011 6.607 6.703 6.566 6.655 123,143 +0.02(+0.31%)
Mar 22, 2011 6.683 6.772 6.559 6.635 94,358 -0.02(-0.31%)
Mar 21, 2011 6.676 6.676 6.593 6.655 149,355 +0.21(+3.19%)
Mar 18, 2011 6.442 6.484 6.408 6.449 196,820 +0.09(+1.40%)
Mar 17, 2011 6.621 6.621 6.353 6.360 76,192 -0.11(-1.70%)
Mar 16, 2011 6.381 6.538 6.381 6.470 167,735 +0.08(+1.18%)
Mar 15, 2011 6.346 6.422 6.326 6.394 155,543 -0.10(-1.58%)
Mar 14, 2011 6.532 6.648 6.442 6.497 47,760 -0.12(-1.76%)
Mar 11, 2011 6.552 6.696 6.545 6.614 106,068 +0.03(+0.42%)
Mar 10, 2011 6.655 6.669 6.552 6.586 153,313 -0.17(-2.54%)
Mar 09, 2011 6.641 6.790 6.593 6.758 62,611 +0.12(+1.76%)
Mar 08, 2011 6.586 6.772 6.559 6.641 131,765 +0.10(+1.47%)
Mar 07, 2011 6.838 6.838 6.470 6.545 187,320 -0.26(-3.80%)
Mar 04, 2011 6.879 6.879 6.634 6.804 152,999 -0.07(-1.09%)
Mar 03, 2011 6.702 6.981 6.668 6.879 541,695 +0.28(+4.23%)
Mar 02, 2011 6.641 6.763 6.470 6.600 90,822 -0.05(-0.82%)
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.