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 )

14.41 -0.22 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2009 6.545 6.604 6.415 6.604 259,464 +0.10(+1.61%)
May 28, 2009 6.604 6.643 6.094 6.500 192,028 -0.07(-1.09%)
May 27, 2009 6.676 6.735 6.415 6.572 192,612 -0.15(-2.24%)
May 26, 2009 6.408 6.859 6.330 6.722 265,375 +0.18(+2.70%)
May 22, 2009 6.787 6.800 6.480 6.545 244,261 -0.20(-3.00%)
May 21, 2009 6.336 6.755 6.330 6.748 304,737 +0.27(+4.24%)
May 20, 2009 6.343 6.748 6.343 6.473 309,504 +0.18(+2.91%)
May 19, 2009 6.258 6.657 6.055 6.290 313,920 +0.08(+1.26%)
May 18, 2009 6.133 6.284 6.035 6.212 341,962 +0.17(+2.81%)
May 15, 2009 5.839 6.297 5.741 6.042 500,488 +0.17(+2.90%)
May 14, 2009 6.029 6.146 5.865 5.872 360,332 -0.10(-1.75%)
May 13, 2009 6.388 6.388 5.833 5.976 420,091 -0.56(-8.60%)
May 12, 2009 6.532 6.617 6.290 6.539 288,105 +0.03(+0.40%)
May 11, 2009 6.526 6.551 6.336 6.513 265,060 -0.17(-2.54%)
May 08, 2009 6.558 6.768 6.530 6.683 451,387 +0.24(+3.65%)
May 07, 2009 6.728 6.820 6.290 6.447 375,895 -0.20(-3.05%)
May 06, 2009 6.709 6.833 6.480 6.650 385,739 +0.05(+0.69%)
May 05, 2009 6.866 6.898 6.532 6.604 413,882 -0.29(-4.27%)
May 04, 2009 6.866 6.938 6.800 6.898 331,118 +0.33(+4.98%)
May 01, 2009 6.558 6.637 6.467 6.572 635,951 +0.01(+0.20%)
Apr 30, 2009 6.480 6.637 6.434 6.558 647,117 +0.10(+1.52%)
Apr 29, 2009 6.140 6.473 5.983 6.460 390,627 +0.37(+6.12%)
Apr 28, 2009 5.826 6.179 5.774 6.088 231,206 +0.16(+2.76%)
Apr 27, 2009 5.741 6.068 5.702 5.924 328,175 +0.03(+0.56%)
Apr 24, 2009 5.669 6.081 5.591 5.891 410,765 +0.28(+5.01%)
Apr 23, 2009 5.963 6.009 5.362 5.610 392,419 -0.41(-6.74%)
Apr 22, 2009 5.689 6.016 5.493 6.016 472,125 +0.27(+4.72%)
Apr 21, 2009 5.218 5.996 5.153 5.744 428,858 +0.51(+9.81%)
Apr 20, 2009 5.708 5.708 4.813 5.231 618,755 -0.69(-11.70%)
Apr 17, 2009 5.826 6.336 5.728 5.924 591,091 +0.13(+2.26%)
Apr 16, 2009 5.558 5.865 5.342 5.793 350,193 +0.49(+9.25%)
Apr 15, 2009 5.310 5.473 5.009 5.303 331,121 -0.07(-1.34%)
Apr 14, 2009 5.774 5.800 5.257 5.375 483,231 -0.54(-9.07%)
Apr 13, 2009 5.074 6.146 5.074 5.911 695,795 +1.08(+22.33%)
Apr 09, 2009 4.649 4.970 4.453 4.832 258,750 +0.32(+7.10%)
Apr 08, 2009 4.335 4.616 4.316 4.512 133,183 +0.25(+5.83%)
Apr 07, 2009 4.407 4.525 4.216 4.263 167,219 -0.27(-6.05%)
Apr 06, 2009 4.479 4.682 4.393 4.538 174,653 -0.04(-0.86%)
Apr 03, 2009 4.538 4.714 4.420 4.577 201,652 +0.04(+0.86%)
Apr 02, 2009 4.577 4.786 4.433 4.538 610,521 +0.14(+3.12%)
Apr 01, 2009 3.936 4.401 3.930 4.401 175,690 +0.39(+9.61%)
Mar 31, 2009 3.982 4.146 3.891 4.015 186,055 +0.10(+2.68%)
Mar 30, 2009 3.976 4.289 3.662 3.910 381,333 -0.14(-3.55%)
Mar 26, 2009 3.387 4.054 3.361 4.054 254,787 +0.72(+21.57%)
Mar 25, 2009 3.139 3.367 3.080 3.335 238,735 +0.22(+7.14%)
Mar 24, 2009 3.309 3.367 3.008 3.112 212,023 -0.27(-8.11%)
Mar 23, 2009 3.041 3.411 3.008 3.387 143,785 +0.61(+21.88%)
Mar 20, 2009 2.805 2.905 2.707 2.779 259,049 +0.01(+0.24%)
Mar 19, 2009 2.844 2.910 2.733 2.772 178,042 -0.03(-0.93%)
Mar 18, 2009 2.452 2.812 2.452 2.799 125,853 +0.32(+12.93%)
Mar 17, 2009 2.387 2.478 2.341 2.478 117,886 +0.07(+2.99%)
Mar 16, 2009 2.602 2.655 2.361 2.406 130,171 -0.15(-5.88%)
Mar 13, 2009 2.400 2.576 2.328 2.557 0 +0.16(+6.83%)
Mar 12, 2009 2.282 2.393 2.092 2.393 185,808 +0.10(+4.57%)
Mar 11, 2009 2.504 2.570 2.269 2.289 107,160 -0.22(-8.62%)
Mar 10, 2009 2.151 2.504 2.106 2.504 235,776 +0.43(+20.82%)
Mar 09, 2009 2.164 2.249 2.053 2.073 138,327 -0.12(-5.37%)
Mar 06, 2009 1.935 2.204 1.909 2.191 0 +0.25(+12.79%)
Mar 05, 2009 2.151 2.184 1.935 1.942 93,909 -0.29(-12.90%)
Mar 04, 2009 2.171 2.243 2.112 2.230 127,183 +0.15(+7.23%)
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.