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 28, 2010 5.910 6.062 5.785 5.910 108,059 -0.11(-1.86%)
May 27, 2010 5.746 6.035 5.647 6.022 246,106 +0.39(+7.02%)
May 26, 2010 5.627 5.943 5.607 5.627 1,735 -0.18(-3.06%)
May 25, 2010 5.660 5.844 5.640 5.805 267,603 +0.02(+0.34%)
May 24, 2010 6.022 6.081 5.772 5.785 133,159 -0.28(-4.56%)
May 21, 2010 5.983 6.193 5.825 6.062 265,187 +0.00(+0.00%)
May 20, 2010 6.193 6.285 6.042 6.062 348,827 -0.84(-12.20%)
May 19, 2010 6.904 7.016 6.792 6.904 155,112 -0.03(-0.38%)
May 18, 2010 7.226 7.226 6.911 6.930 108,827 -0.21(-2.95%)
May 17, 2010 7.069 7.167 6.792 7.141 253,206 +0.11(+1.50%)
May 14, 2010 7.036 7.180 6.891 7.036 183,891 -0.18(-2.46%)
May 13, 2010 7.246 7.345 7.108 7.213 228,727 -0.06(-0.81%)
May 12, 2010 7.036 7.358 7.036 7.273 219,629 +0.27(+3.85%)
May 11, 2010 7.088 7.240 6.983 7.003 203,473 +0.01(+0.19%)
May 10, 2010 6.911 7.016 6.897 6.990 299,009 +0.30(+4.53%)
May 07, 2010 7.009 7.141 6.575 6.687 486,362 -0.35(-4.96%)
May 06, 2010 7.134 7.240 6.509 7.036 376,592 -0.13(-1.84%)
May 05, 2010 7.194 7.273 7.115 7.167 246,652 -0.06(-0.82%)
May 04, 2010 7.200 7.253 7.095 7.226 303,312 -0.10(-1.35%)
May 03, 2010 7.213 7.398 7.207 7.325 170,174 +0.18(+2.49%)
Apr 30, 2010 7.483 7.495 7.148 7.148 245,088 -0.36(-4.74%)
Apr 29, 2010 7.338 7.503 7.246 7.503 162,093 +0.22(+3.07%)
Apr 28, 2010 7.312 7.352 7.213 7.279 117,344 +0.00(+0.00%)
Apr 27, 2010 7.490 7.516 7.246 7.279 175,078 -0.25(-3.32%)
Apr 26, 2010 7.542 7.602 7.483 7.529 158,252 +0.00(+0.00%)
Apr 23, 2010 7.286 7.536 7.226 7.529 133,534 +0.24(+3.25%)
Apr 22, 2010 7.174 7.292 7.115 7.292 148,636 +0.05(+0.73%)
Apr 21, 2010 7.180 7.240 7.095 7.240 142,777 +0.08(+1.10%)
Apr 20, 2010 7.154 7.220 7.036 7.161 203,476 +0.03(+0.37%)
Apr 19, 2010 6.983 7.187 6.983 7.134 232,047 +0.09(+1.31%)
Apr 16, 2010 7.016 7.088 6.990 7.042 376,791 -0.03(-0.47%)
Apr 15, 2010 7.062 7.095 7.029 7.075 183,617 -0.02(-0.28%)
Apr 14, 2010 7.069 7.141 7.009 7.095 302,542 +0.06(+0.84%)
Apr 13, 2010 7.062 7.075 6.943 7.036 168,405 -0.04(-0.56%)
Apr 12, 2010 7.069 7.134 6.990 7.075 133,063 +0.01(+0.09%)
Apr 09, 2010 7.036 7.088 7.009 7.069 108,978 +0.02(+0.28%)
Apr 08, 2010 6.957 7.075 6.943 7.049 363,075 +0.05(+0.75%)
Apr 07, 2010 6.976 7.009 6.950 6.996 515,850 -0.01(-0.09%)
Apr 06, 2010 6.983 7.022 6.957 7.003 520,352 -0.01(-0.09%)
Apr 05, 2010 6.917 7.062 6.917 7.009 236,203 +0.11(+1.62%)
Apr 01, 2010 6.924 6.897 6.897 6.897 176,707 +0.00(+0.00%)
Mar 31, 2010 6.976 7.069 6.871 6.897 165,787 -0.09(-1.32%)
Mar 30, 2010 6.924 7.036 6.878 6.990 116,543 +0.06(+0.85%)
Mar 29, 2010 6.864 7.049 6.858 6.930 162,584 +0.07(+1.06%)
Mar 26, 2010 6.904 6.996 6.845 6.858 270,923 -0.03(-0.38%)
Mar 25, 2010 7.088 7.141 6.871 6.884 156,139 -0.14(-2.06%)
Mar 24, 2010 7.016 7.082 6.970 7.029 293,143 -0.03(-0.37%)
Mar 23, 2010 7.016 7.134 6.943 7.055 236,894 +0.02(+0.28%)
Mar 22, 2010 6.937 7.128 6.917 7.036 186,102 +0.03(+0.38%)
Mar 19, 2010 6.990 7.016 6.904 7.009 351,815 +0.01(+0.19%)
Mar 18, 2010 6.943 7.115 6.904 6.996 184,151 +0.02(+0.28%)
Mar 17, 2010 6.845 7.022 6.845 6.976 81,475 +0.13(+1.92%)
Mar 16, 2010 6.772 6.878 6.693 6.845 121,483 +0.09(+1.36%)
Mar 15, 2010 6.660 6.766 6.647 6.753 115,449 +0.03(+0.39%)
Mar 12, 2010 6.937 6.963 6.687 6.726 140,396 -0.18(-2.57%)
Mar 11, 2010 6.858 6.907 6.713 6.904 85,895 -0.01(-0.19%)
Mar 10, 2010 6.772 6.943 6.687 6.917 157,605 +0.16(+2.39%)
Mar 09, 2010 6.749 6.867 6.632 6.756 207,521 -0.05(-0.77%)
Mar 08, 2010 6.651 6.834 6.619 6.808 259,632 +0.16(+2.36%)
Mar 05, 2010 6.586 6.691 6.390 6.651 339,059 +0.13(+2.01%)
Mar 04, 2010 6.540 6.664 6.462 6.520 159,985 +0.03(+0.40%)
Mar 03, 2010 6.442 6.625 6.409 6.494 151,447 +0.08(+1.22%)
Mar 02, 2010 6.357 6.462 6.278 6.416 132,773 +0.06(+0.93%)
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.