Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myers Industries (NY: MYE )

15.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 5.965 6.118 5.839 5.965 107,070 -0.11(-1.86%)
May 27, 2010 5.799 6.091 5.699 6.078 243,855 +0.40(+7.02%)
May 26, 2010 5.679 5.998 5.659 5.679 1,719 -0.18(-3.06%)
May 25, 2010 5.712 5.898 5.692 5.858 265,155 +0.02(+0.34%)
May 24, 2010 6.078 6.137 5.825 5.839 131,941 -0.28(-4.56%)
May 21, 2010 6.038 6.250 5.878 6.118 262,761 +0.00(+0.00%)
May 20, 2010 6.250 6.343 6.098 6.118 345,637 -0.85(-12.20%)
May 19, 2010 6.968 7.081 6.855 6.968 153,693 -0.03(-0.38%)
May 18, 2010 7.293 7.293 6.974 6.994 107,832 -0.21(-2.95%)
May 17, 2010 7.134 7.233 6.855 7.207 250,890 +0.11(+1.50%)
May 14, 2010 7.101 7.247 6.954 7.101 182,209 -0.18(-2.46%)
May 13, 2010 7.313 7.413 7.174 7.280 226,635 -0.06(-0.81%)
May 12, 2010 7.101 7.426 7.101 7.340 217,620 +0.27(+3.85%)
May 11, 2010 7.154 7.306 7.047 7.067 201,612 +0.01(+0.19%)
May 10, 2010 6.974 7.081 6.961 7.054 296,274 +0.31(+4.53%)
May 07, 2010 7.074 7.207 6.636 6.749 481,913 -0.35(-4.96%)
May 06, 2010 7.200 7.306 6.569 7.101 373,147 -0.13(-1.84%)
May 05, 2010 7.260 7.340 7.180 7.233 244,396 -0.06(-0.82%)
May 04, 2010 7.267 7.320 7.160 7.293 300,538 -0.10(-1.35%)
May 03, 2010 7.280 7.466 7.273 7.393 168,617 +0.18(+2.49%)
Apr 30, 2010 7.552 7.564 7.213 7.213 242,846 -0.36(-4.74%)
Apr 29, 2010 7.406 7.572 7.313 7.572 160,611 +0.23(+3.07%)
Apr 28, 2010 7.380 7.419 7.280 7.346 116,270 +0.00(+0.00%)
Apr 27, 2010 7.559 7.585 7.313 7.346 173,477 -0.25(-3.32%)
Apr 26, 2010 7.612 7.672 7.552 7.599 156,805 +0.00(+0.00%)
Apr 23, 2010 7.353 7.605 7.293 7.599 132,313 +0.24(+3.25%)
Apr 22, 2010 7.240 7.360 7.180 7.360 147,276 +0.05(+0.73%)
Apr 21, 2010 7.247 7.306 7.160 7.306 141,471 +0.08(+1.10%)
Apr 20, 2010 7.220 7.287 7.101 7.227 201,615 +0.03(+0.37%)
Apr 19, 2010 7.047 7.253 7.047 7.200 229,925 +0.09(+1.31%)
Apr 16, 2010 7.081 7.154 7.054 7.107 373,344 -0.03(-0.47%)
Apr 15, 2010 7.127 7.160 7.094 7.140 181,938 -0.02(-0.28%)
Apr 14, 2010 7.134 7.207 7.074 7.160 299,775 +0.06(+0.84%)
Apr 13, 2010 7.127 7.140 7.008 7.101 166,865 -0.04(-0.56%)
Apr 12, 2010 7.134 7.200 7.054 7.140 131,846 +0.01(+0.09%)
Apr 09, 2010 7.101 7.154 7.074 7.134 107,981 +0.02(+0.28%)
Apr 08, 2010 7.021 7.140 7.008 7.114 359,754 +0.05(+0.75%)
Apr 07, 2010 7.041 7.074 7.014 7.061 511,132 -0.01(-0.09%)
Apr 06, 2010 7.047 7.087 7.021 7.067 515,593 -0.01(-0.09%)
Apr 05, 2010 6.981 7.127 6.981 7.074 234,042 +0.11(+1.62%)
Apr 01, 2010 6.988 6.961 6.961 6.961 175,091 +0.00(+0.00%)
Mar 31, 2010 7.041 7.134 6.935 6.961 164,271 -0.09(-1.32%)
Mar 30, 2010 6.988 7.101 6.941 7.054 115,477 +0.06(+0.85%)
Mar 29, 2010 6.928 7.114 6.921 6.994 161,097 +0.07(+1.06%)
Mar 26, 2010 6.968 7.061 6.908 6.921 268,445 -0.03(-0.38%)
Mar 25, 2010 7.154 7.207 6.935 6.948 154,711 -0.15(-2.06%)
Mar 24, 2010 7.081 7.147 7.034 7.094 290,461 -0.03(-0.37%)
Mar 23, 2010 7.081 7.200 7.008 7.120 234,727 +0.02(+0.28%)
Mar 22, 2010 7.001 7.194 6.981 7.101 184,399 +0.03(+0.38%)
Mar 19, 2010 7.054 7.081 6.968 7.074 348,597 +0.01(+0.19%)
Mar 18, 2010 7.008 7.180 6.968 7.061 182,466 +0.02(+0.28%)
Mar 17, 2010 6.908 7.087 6.908 7.041 80,730 +0.13(+1.92%)
Mar 16, 2010 6.835 6.941 6.755 6.908 120,371 +0.09(+1.36%)
Mar 15, 2010 6.722 6.828 6.709 6.815 114,393 +0.03(+0.39%)
Mar 12, 2010 7.001 7.027 6.749 6.788 139,112 -0.18(-2.57%)
Mar 11, 2010 6.921 6.971 6.775 6.968 85,109 -0.01(-0.19%)
Mar 10, 2010 6.835 7.008 6.749 6.981 156,163 +0.16(+2.39%)
Mar 09, 2010 6.812 6.930 6.693 6.818 205,623 -0.05(-0.77%)
Mar 08, 2010 6.713 6.897 6.680 6.871 257,258 +0.16(+2.36%)
Mar 05, 2010 6.647 6.752 6.449 6.713 335,958 +0.13(+2.01%)
Mar 04, 2010 6.600 6.726 6.521 6.581 158,522 +0.03(+0.40%)
Mar 03, 2010 6.501 6.686 6.468 6.554 150,062 +0.08(+1.22%)
Mar 02, 2010 6.416 6.521 6.336 6.475 131,559 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.