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 31, 2013 10.41 10.68 10.37 10.49 119,323 -0.05(-0.47%)
May 30, 2013 10.49 10.58 10.36 10.54 113,984 +0.06(+0.54%)
May 29, 2013 10.57 10.64 10.34 10.48 45,800 -0.22(-2.06%)
May 28, 2013 10.73 11.01 10.59 10.70 106,314 +0.10(+0.94%)
May 24, 2013 10.52 10.66 10.40 10.60 45,301 +0.02(+0.20%)
May 23, 2013 10.36 10.72 10.31 10.58 122,419 +0.16(+1.50%)
May 22, 2013 10.76 10.84 10.30 10.42 145,277 -0.28(-2.60%)
May 21, 2013 10.78 10.80 10.63 10.70 77,548 -0.12(-1.12%)
May 20, 2013 10.95 11.05 10.72 10.82 89,058 -0.18(-1.62%)
May 17, 2013 11.01 11.08 10.91 11.00 111,491 +0.07(+0.65%)
May 16, 2013 10.76 11.04 10.74 10.93 66,130 +0.19(+1.79%)
May 15, 2013 10.98 11.08 10.68 10.73 111,241 -0.14(-1.25%)
May 13, 2013 11.09 11.09 10.83 10.87 62,744 -0.26(-2.31%)
May 10, 2013 10.91 11.15 10.91 11.13 113,932 +0.21(+1.89%)
May 09, 2013 10.89 10.97 10.80 10.92 79,897 -0.03(-0.26%)
May 08, 2013 10.77 10.96 10.74 10.95 77,115 +0.13(+1.19%)
May 07, 2013 10.80 11.01 10.73 10.82 150,476 +0.05(+0.46%)
May 06, 2013 10.71 10.80 10.66 10.77 90,253 +0.04(+0.33%)
May 03, 2013 10.51 10.80 10.32 10.73 124,108 +0.41(+4.01%)
May 02, 2013 10.04 10.36 10.04 10.32 160,866 +0.29(+2.84%)
May 01, 2013 10.52 10.56 10.02 10.04 205,953 -0.53(-4.99%)
Apr 30, 2013 10.49 10.56 10.41 10.56 141,058 +0.05(+0.47%)
Apr 29, 2013 10.40 10.52 10.34 10.51 85,217 +0.19(+1.86%)
Apr 26, 2013 10.37 10.44 10.31 10.32 138,825 -0.12(-1.16%)
Apr 25, 2013 9.979 10.47 9.959 10.44 165,927 +0.48(+4.87%)
Apr 24, 2013 10.03 10.19 9.922 9.958 178,121 -0.09(-0.92%)
Apr 23, 2013 9.908 10.11 9.851 10.05 154,057 +0.25(+2.55%)
Apr 22, 2013 9.965 9.979 9.658 9.801 138,542 -0.12(-1.22%)
Apr 19, 2013 9.708 9.958 9.651 9.922 106,146 +0.22(+2.28%)
Apr 18, 2013 9.708 9.865 9.623 9.701 238,558 -0.04(-0.37%)
Apr 17, 2013 9.787 9.965 9.480 9.737 133,497 -0.11(-1.16%)
Apr 16, 2013 9.209 9.865 9.209 9.851 332,792 +0.69(+7.55%)
Apr 15, 2013 9.331 9.331 9.045 9.159 357,857 -0.21(-2.21%)
Apr 12, 2013 9.266 9.423 9.231 9.366 279,501 +0.03(+0.31%)
Apr 11, 2013 9.238 9.423 9.238 9.338 188,257 +0.04(+0.46%)
Apr 10, 2013 9.316 9.473 9.266 9.295 309,984 +0.01(+0.15%)
Apr 09, 2013 9.445 9.445 9.167 9.281 150,043 -0.16(-1.74%)
Apr 08, 2013 9.473 9.495 9.302 9.445 98,935 -0.03(-0.30%)
Apr 05, 2013 9.238 9.523 9.217 9.473 162,292 +0.05(+0.53%)
Apr 04, 2013 9.366 9.473 9.366 9.423 91,385 +0.06(+0.61%)
Apr 03, 2013 9.687 9.687 9.323 9.366 187,851 -0.29(-3.03%)
Apr 02, 2013 9.837 9.908 9.637 9.658 97,452 -0.15(-1.53%)
Apr 01, 2013 9.951 10.01 9.658 9.808 97,398 -0.14(-1.43%)
Mar 28, 2013 9.993 10.02 9.922 9.951 110,215 +0.04(+0.36%)
Mar 27, 2013 9.815 9.951 9.644 9.915 192,590 +0.10(+1.02%)
Mar 26, 2013 10.06 10.06 9.715 9.815 102,064 -0.15(-1.50%)
Mar 25, 2013 10.11 10.11 9.879 9.965 117,800 -0.09(-0.92%)
Mar 22, 2013 10.07 10.21 10.03 10.06 102,529 +0.06(+0.57%)
Mar 21, 2013 10.24 10.24 9.936 10.00 128,408 -0.36(-3.44%)
Mar 20, 2013 10.51 10.53 10.27 10.36 66,317 -0.08(-0.75%)
Mar 19, 2013 10.49 10.56 10.29 10.44 65,248 -0.06(-0.61%)
Mar 18, 2013 10.55 10.76 10.46 10.50 72,866 -0.23(-2.13%)
Mar 15, 2013 10.73 10.84 10.65 10.73 297,651 +0.04(+0.33%)
Mar 14, 2013 10.58 10.70 10.41 10.69 61,874 +0.14(+1.35%)
Mar 13, 2013 10.63 10.63 10.46 10.55 40,534 -0.04(-0.34%)
Mar 12, 2013 10.61 10.65 10.53 10.59 60,684 -0.09(-0.87%)
Mar 11, 2013 10.81 10.86 10.63 10.68 83,878 -0.20(-1.83%)
Mar 08, 2013 11.01 11.01 10.69 10.88 98,305 +0.00(+0.00%)
Mar 07, 2013 10.81 10.96 10.72 10.88 63,128 +0.06(+0.59%)
Mar 06, 2013 10.86 10.88 10.66 10.81 156,428 -0.05(-0.46%)
Mar 05, 2013 10.88 11.08 10.77 10.86 145,282 +0.09(+0.79%)
Mar 04, 2013 10.47 10.81 10.46 10.78 151,531 +0.31(+2.98%)
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.