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 (%)
Jun 30, 2008 5.439 5.511 5.366 5.379 496,149 -0.07(-1.33%)
Jun 27, 2008 5.564 5.643 5.379 5.452 1,602,109 -0.16(-2.82%)
Jun 26, 2008 5.828 5.861 5.571 5.610 775,105 -0.30(-5.03%)
Jun 25, 2008 5.676 6.026 5.676 5.907 390,509 +0.23(+4.07%)
Jun 24, 2008 5.947 5.987 5.676 5.676 412,474 -0.31(-5.18%)
Jun 23, 2008 5.967 6.046 5.901 5.987 225,943 +0.05(+0.78%)
Jun 20, 2008 6.429 6.577 5.564 5.940 1,139,764 -0.60(-9.18%)
Jun 19, 2008 6.732 6.950 6.402 6.541 689,749 -0.26(-3.79%)
Jun 18, 2008 7.069 7.095 6.779 6.798 189,212 -0.28(-4.01%)
Jun 17, 2008 7.261 7.287 7.036 7.082 206,402 -0.17(-2.37%)
Jun 16, 2008 7.274 7.340 7.201 7.254 102,380 -0.08(-1.08%)
Jun 13, 2008 7.333 7.399 7.247 7.333 123,450 +0.07(+0.91%)
Jun 12, 2008 7.016 7.432 7.016 7.267 411,861 +0.28(+3.97%)
Jun 11, 2008 7.485 7.591 6.990 6.990 249,685 -0.53(-7.02%)
Jun 10, 2008 7.538 7.703 7.452 7.518 102,438 -0.01(-0.09%)
Jun 09, 2008 7.505 7.577 7.445 7.525 142,823 +0.02(+0.26%)
Jun 06, 2008 7.802 7.848 7.439 7.505 144,109 -0.35(-4.45%)
Jun 05, 2008 7.604 8.059 7.558 7.855 187,793 +0.28(+3.75%)
Jun 04, 2008 7.690 7.947 7.551 7.571 184,807 -0.13(-1.71%)
Jun 03, 2008 7.756 7.914 7.544 7.703 309,077 -0.03(-0.34%)
Jun 02, 2008 7.973 8.000 7.525 7.729 286,734 -0.29(-3.62%)
May 30, 2008 7.868 8.020 7.726 8.020 173,630 +0.12(+1.50%)
May 29, 2008 7.439 7.973 7.419 7.901 243,166 +0.38(+5.09%)
May 28, 2008 7.901 7.901 7.498 7.518 163,961 -0.39(-4.92%)
May 27, 2008 7.736 7.914 7.650 7.907 107,913 +0.17(+2.13%)
May 26, 2008 7.914 7.980 7.597 7.742 0 +0.00(+0.00%)
May 23, 2008 7.914 7.980 7.597 7.742 128,282 -0.18(-2.33%)
May 22, 2008 7.894 8.059 7.736 7.927 210,497 -0.03(-0.41%)
May 21, 2008 8.224 8.277 7.894 7.960 158,893 -0.22(-2.66%)
May 20, 2008 8.310 8.416 7.921 8.178 135,413 -0.21(-2.52%)
May 19, 2008 8.383 8.581 8.330 8.389 204,713 -0.01(-0.16%)
May 16, 2008 8.416 8.435 8.185 8.402 260,963 +0.01(+0.08%)
May 15, 2008 8.376 8.422 8.343 8.396 88,906 -0.01(-0.08%)
May 14, 2008 8.482 8.614 8.383 8.402 105,432 -0.09(-1.09%)
May 13, 2008 8.587 8.587 8.257 8.495 132,466 -0.07(-0.77%)
May 12, 2008 8.277 8.581 8.277 8.561 143,628 +0.33(+4.01%)
May 09, 2008 8.026 8.303 7.954 8.231 59,844 +0.15(+1.88%)
May 08, 2008 8.099 8.193 7.967 8.079 111,584 +0.01(+0.08%)
May 07, 2008 8.158 8.369 8.026 8.072 133,480 -0.13(-1.61%)
May 06, 2008 8.284 8.383 8.171 8.204 113,299 -0.11(-1.35%)
May 05, 2008 8.627 8.627 8.297 8.317 153,025 +0.03(+0.40%)
May 02, 2008 8.396 8.640 8.237 8.284 147,136 -0.11(-1.34%)
May 01, 2008 8.224 8.409 8.039 8.396 326,447 +0.09(+1.11%)
Apr 30, 2008 8.284 8.468 8.165 8.303 251,705 +0.03(+0.32%)
Apr 29, 2008 8.614 8.614 8.257 8.277 322,338 -0.34(-3.91%)
Apr 28, 2008 8.620 8.812 8.409 8.614 176,946 -0.02(-0.23%)
Apr 25, 2008 8.614 8.647 8.396 8.633 232,980 +0.01(+0.08%)
Apr 24, 2008 8.284 8.627 8.178 8.627 224,292 +0.36(+4.39%)
Apr 23, 2008 8.317 8.317 8.185 8.264 111,402 -0.05(-0.63%)
Apr 22, 2008 8.548 8.600 8.158 8.317 154,804 -0.28(-3.30%)
Apr 21, 2008 8.429 8.647 8.396 8.600 135,442 +0.12(+1.40%)
Apr 18, 2008 8.350 8.515 8.244 8.482 302,658 +0.29(+3.55%)
Apr 17, 2008 8.119 8.204 7.822 8.191 285,089 +0.03(+0.32%)
Apr 16, 2008 8.013 8.178 7.782 8.165 267,207 +0.19(+2.40%)
Apr 15, 2008 7.445 8.000 7.214 7.973 490,228 +0.56(+7.57%)
Apr 14, 2008 7.848 7.921 7.399 7.412 357,857 -0.50(-6.26%)
Apr 11, 2008 8.237 8.237 7.868 7.907 185,116 -0.41(-4.92%)
Apr 10, 2008 8.158 8.317 8.033 8.317 184,987 +0.16(+1.94%)
Apr 09, 2008 8.317 8.449 7.980 8.158 202,864 -0.17(-1.98%)
Apr 08, 2008 8.066 8.383 7.954 8.323 223,469 +0.20(+2.44%)
Apr 07, 2008 8.251 8.251 8.066 8.125 452,132 -0.17(-2.07%)
Apr 04, 2008 8.581 8.818 7.881 8.297 1,485,731 -0.68(-7.57%)
Apr 03, 2008 8.944 9.043 8.680 8.977 215,136 -0.03(-0.29%)
Apr 02, 2008 8.851 9.010 8.627 9.003 222,448 +0.17(+1.87%)
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.