Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	7.131	7.152	7.096	7.103	213,074	+0.01(+0.19%)
Jun 29, 2011	7.159	7.159	7.069	7.090	256,786	-0.03(-0.39%)
Jun 28, 2011	7.076	7.200	7.076	7.117	285,098	+0.04(+0.59%)
Jun 27, 2011	6.903	7.096	6.841	7.076	383,398	+0.17(+2.50%)
Jun 24, 2011	6.979	7.014	6.827	6.903	1,001,923	-0.06(-0.89%)
Jun 23, 2011	6.896	7.027	6.799	6.965	239,403	-0.04(-0.59%)
Jun 22, 2011	7.090	7.200	6.993	7.007	268,079	-0.10(-1.36%)
Jun 21, 2011	7.096	7.200	7.041	7.103	279,112	+0.06(+0.78%)
Jun 20, 2011	7.096	7.103	7.034	7.048	309,599	+0.00(+0.00%)
Jun 17, 2011	6.958	7.131	6.958	7.048	360,774	+0.16(+2.31%)
Jun 16, 2011	6.696	7.062	6.689	6.889	243,155	+0.20(+3.00%)
Jun 15, 2011	6.723	6.820	6.661	6.689	202,146	-0.10(-1.43%)
Jun 14, 2011	6.806	6.862	6.765	6.786	399,366	+0.08(+1.24%)
Jun 13, 2011	6.903	6.927	6.689	6.703	142,590	-0.14(-2.02%)
Jun 10, 2011	6.917	6.955	6.813	6.841	149,286	-0.12(-1.79%)
Jun 09, 2011	6.958	7.145	6.910	6.965	156,118	+0.03(+0.40%)
Jun 08, 2011	6.806	7.020	6.806	6.938	204,712	+0.12(+1.83%)
Jun 07, 2011	6.786	7.062	6.786	6.813	162,073	+0.08(+1.23%)
Jun 06, 2011	6.730	6.848	6.668	6.730	145,558	-0.01(-0.20%)
Jun 03, 2011	6.737	6.848	6.654	6.744	185,952	-0.03(-0.41%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Myers Industries (NY: MYE )

Historical Prices