Myers Industries, Inc. Historical Stock Prices

MYE 
$16.25
*  
0.17
1.06%
Get MYE Alerts
*Delayed - data as of Oct. 21, 2014 10:07 ET  -  Find a broker to begin trading MYE now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    MYE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
10:07  16.30  16.30  16.16  16.25 3,813
10/20/2014 15.84 16.31 15.84 16.08 113,034
10/17/2014 16.28 16.414 15.98 16.03 161,575
10/16/2014 15.75 16.33 15.627 16.07 152,836
10/15/2014 14.88 15.89 14.88 15.85 209,358
10/14/2014 15.07 15.48 15.0101 15.17 122,132
10/13/2014 15.07 15.27 14.91 14.98 109,711
10/10/2014 15.09 15.43 15.05 15.11 92,420
10/09/2014 15.49 15.564 15.02 15.21 129,345
10/08/2014 15.04 15.58 14.77 15.54 140,434
10/07/2014 15.78 15.84 15.09 15.09 242,372
10/06/2014 17.22 17.25 15.82 15.83 350,540
10/03/2014 17.54 17.656 17.36 17.39 207,850
10/02/2014 17.27 17.58 17.24 17.46 79,794
10/01/2014 17.61 17.67 17.2 17.28 199,834
09/30/2014 17.78 17.854 17.565 17.64 161,589
09/29/2014 17.78 17.88 17.695 17.76 242,291
09/26/2014 17.97 18.14 17.89 18.03 151,754
09/25/2014 17.91 17.99 17.73 17.96 192,735
09/24/2014 17.63 17.96 17.63 17.96 143,645
09/23/2014 18.62 18.62 17.241 17.63 232,228
09/22/2014 18.92 19.02 18.72 18.78 112,737
09/19/2014 19.06 19.19 18.95 19.04 373,588
09/18/2014 19.01 19.14 18.98 19.08 82,410
09/17/2014 19.01 19.16 18.87 19 95,026
09/16/2014 18.92 19.09 18.85 19.02 95,222
09/15/2014 19.01 19.17 18.9 19.01 115,042
09/12/2014 19.1 19.13 18.95 19.05 122,016
09/11/2014 19.01 19.2601 18.94 19.07 107,807
09/10/2014 18.95 19.24 18.94 19.18 96,256
09/09/2014 19.06 19.14 18.87 18.99 118,828
09/08/2014 19.08 19.12 18.97 19.03 87,644
09/05/2014 19.02 19.2 18.88 19.06 171,424
09/04/2014 19.52 19.62 19 19.1 96,256
09/03/2014 19.64 19.74 19.42 19.46 131,456
09/02/2014 19.8 19.95 19.6475 19.81 109,711
08/29/2014 19.66 19.81 19.64 19.71 66,778
08/28/2014 19.93 19.968 19.63 19.67 33,722
08/27/2014 19.91 20.03 19.71 20 121,939
08/26/2014 19.59 19.99 19.5 19.95 104,773
08/25/2014 19.35 19.81 19.35 19.63 116,598
08/22/2014 19.49 19.49 19 19.31 82,861
08/21/2014 19.15 19.58 18.96 19.46 117,826
08/20/2014 19.15 19.24 18.99 19.09 87,406
08/19/2014 19.14 19.29 19.02 19.14 66,012
08/18/2014 19.28 19.36 19.06 19.18 82,272
08/15/2014 19.24 19.36 18.95 19.12 99,029
08/14/2014 19.07 19.13 18.96 19.07 44,863
08/13/2014 19.07 19.21 18.99 19.04 76,394
08/12/2014 19.33 19.39 18.97 19.02 122,554
08/11/2014 19.26 19.69 19.17 19.41 58,481
08/08/2014 19.1 19.3 19.0401 19.15 142,520
08/07/2014 19.3 19.4 18.99 19.11 113,906
08/06/2014 19.07 19.43 19.07 19.25 104,578
08/05/2014 18.89 19.34 18.89 19.13 81,420
08/04/2014 18.63 19.15 18.63 19.04 147,042
08/01/2014 18.53 18.69 18.44 18.61 136,817
07/31/2014 18.3 18.55 18.295 18.48 199,497
07/30/2014 18.46 18.67 18.25 18.53 153,274
07/29/2014 18.56 18.95 18.25 18.28 243,030
07/28/2014 18.37 18.59 18.08 18.58 176,741
07/25/2014 18.33 18.66 18.24 18.44 192,090
07/24/2014 18.71 18.85 18.45 18.53 176,251
07/23/2014 18.85 19.03 18.71 18.98 120,121
07/22/2014 18.88 19.1159 18.75 18.83 133,338
07/21/2014 18.82 18.85 18.6 18.79 77,499
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?