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 )

17.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 30, 2008 7.866 8.018 7.724 8.018 173,664 +0.12(+1.50%)
May 29, 2008 7.437 7.972 7.417 7.899 243,213 +0.38(+5.09%)
May 28, 2008 7.899 7.899 7.497 7.516 163,993 -0.39(-4.92%)
May 27, 2008 7.734 7.912 7.648 7.906 107,934 +0.16(+2.13%)
May 26, 2008 7.912 7.978 7.596 7.741 0 +0.00(+0.00%)
May 23, 2008 7.912 7.978 7.596 7.741 128,306 -0.18(-2.33%)
May 22, 2008 7.893 8.058 7.734 7.926 210,538 -0.03(-0.41%)
May 21, 2008 8.223 8.275 7.893 7.959 158,924 -0.22(-2.66%)
May 20, 2008 8.308 8.414 7.919 8.176 135,439 -0.21(-2.52%)
May 19, 2008 8.381 8.579 8.328 8.388 204,752 -0.01(-0.16%)
May 16, 2008 8.414 8.434 8.183 8.401 261,014 +0.01(+0.08%)
May 15, 2008 8.374 8.421 8.341 8.394 88,923 -0.01(-0.08%)
May 14, 2008 8.480 8.612 8.381 8.401 105,452 -0.09(-1.09%)
May 13, 2008 8.586 8.586 8.256 8.493 132,492 -0.07(-0.77%)
May 12, 2008 8.275 8.579 8.275 8.559 143,655 +0.33(+4.01%)
May 09, 2008 8.025 8.302 7.952 8.229 59,855 +0.15(+1.88%)
May 08, 2008 8.097 8.191 7.965 8.077 111,606 +0.01(+0.08%)
May 07, 2008 8.157 8.368 8.025 8.071 133,506 -0.13(-1.61%)
May 06, 2008 8.282 8.381 8.170 8.203 113,321 -0.11(-1.35%)
May 05, 2008 8.625 8.625 8.295 8.315 153,055 +0.03(+0.40%)
May 02, 2008 8.394 8.638 8.236 8.282 147,165 -0.11(-1.34%)
May 01, 2008 8.223 8.407 8.038 8.394 326,510 +0.09(+1.11%)
Apr 30, 2008 8.282 8.467 8.163 8.302 251,754 +0.03(+0.32%)
Apr 29, 2008 8.612 8.612 8.256 8.275 322,400 -0.34(-3.91%)
Apr 28, 2008 8.619 8.810 8.407 8.612 176,981 -0.02(-0.23%)
Apr 25, 2008 8.612 8.645 8.394 8.632 233,026 +0.01(+0.08%)
Apr 24, 2008 8.282 8.625 8.176 8.625 224,335 +0.36(+4.39%)
Apr 23, 2008 8.315 8.315 8.183 8.262 111,424 -0.05(-0.63%)
Apr 22, 2008 8.546 8.599 8.157 8.315 154,834 -0.28(-3.30%)
Apr 21, 2008 8.427 8.645 8.394 8.599 135,468 +0.12(+1.40%)
Apr 18, 2008 8.348 8.513 8.242 8.480 302,716 +0.29(+3.55%)
Apr 17, 2008 8.117 8.203 7.820 8.190 285,144 +0.03(+0.32%)
Apr 16, 2008 8.011 8.176 7.780 8.163 267,259 +0.19(+2.40%)
Apr 15, 2008 7.444 7.998 7.213 7.972 490,323 +0.56(+7.57%)
Apr 14, 2008 7.846 7.919 7.398 7.411 357,926 -0.49(-6.26%)
Apr 11, 2008 8.236 8.236 7.866 7.906 185,151 -0.41(-4.92%)
Apr 10, 2008 8.157 8.315 8.031 8.315 185,023 +0.16(+1.94%)
Apr 09, 2008 8.315 8.447 7.978 8.157 202,904 -0.16(-1.98%)
Apr 08, 2008 8.064 8.381 7.952 8.322 223,512 +0.20(+2.44%)
Apr 07, 2008 8.249 8.249 8.064 8.124 452,220 -0.17(-2.07%)
Apr 04, 2008 8.579 8.816 7.879 8.295 1,486,019 -0.68(-7.57%)
Apr 03, 2008 8.942 9.041 8.678 8.975 215,178 -0.03(-0.29%)
Apr 02, 2008 8.849 9.008 8.625 9.001 222,491 +0.16(+1.87%)
Apr 01, 2008 8.797 8.836 8.572 8.836 181,840 +0.17(+1.98%)
Mar 31, 2008 8.823 8.823 8.328 8.665 263,214 -0.13(-1.50%)
Mar 28, 2008 8.935 9.001 8.625 8.797 238,552 -0.15(-1.62%)
Mar 27, 2008 9.226 9.226 8.698 8.942 342,770 -0.31(-3.35%)
Mar 26, 2008 9.226 9.265 9.133 9.252 177,446 -0.03(-0.36%)
Mar 25, 2008 9.239 9.311 9.107 9.285 239,120 +0.10(+1.08%)
Mar 24, 2008 9.193 9.298 9.120 9.186 183,053 -0.04(-0.43%)
Mar 21, 2008 8.810 9.232 8.704 9.226 838,488 +0.00(+0.00%)
Mar 20, 2008 8.810 9.232 8.704 9.226 838,488 +0.61(+7.04%)
Mar 19, 2008 8.737 8.975 8.566 8.619 317,767 -0.11(-1.21%)
Mar 18, 2008 8.566 8.863 8.137 8.724 398,151 +0.38(+4.51%)
Mar 17, 2008 8.071 8.414 7.985 8.348 293,673 +0.03(+0.40%)
Mar 14, 2008 8.546 8.546 8.143 8.315 298,916 -0.14(-1.64%)
Mar 13, 2008 7.906 8.506 7.741 8.454 359,338 +0.47(+5.87%)
Mar 12, 2008 8.025 8.315 7.853 7.985 249,016 +0.02(+0.25%)
Mar 11, 2008 7.840 8.117 7.378 7.965 309,776 +0.35(+4.59%)
Mar 10, 2008 7.893 7.945 7.549 7.615 361,257 -0.26(-3.35%)
Mar 07, 2008 7.807 8.051 7.807 7.879 327,450 -0.09(-1.08%)
Mar 06, 2008 7.906 8.051 7.886 7.965 261,655 -0.09(-1.15%)
Mar 05, 2008 7.886 8.190 7.886 8.058 350,205 +0.06(+0.74%)
Mar 04, 2008 7.985 8.084 7.761 7.998 454,849 -0.05(-0.66%)
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.