Quantcast

Myers Industries, Inc. Common Stock Historical Stock Prices

MYE 
$15.59
*  
0.55
3.66%
Get MYE Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading MYE now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    MYE Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.08 15.61 15.13 15.59 105,908
08/16/2019 15.13 15.61 15.13 15.59 107,389
08/15/2019 15 15.15 14.84 15.04 90,351
08/14/2019 15.22 15.41 14.91 14.96 189,341
08/13/2019 15.41 16 15.25 15.54 126,856
08/12/2019 15.7 15.75 15.44 15.47 80,809
08/09/2019 15.97 16.11 15.75 15.77 162,680
08/08/2019 15.94 16.13 15.9 15.94 76,654
08/07/2019 15.7 16.1 15.675 15.86 80,679
08/06/2019 15.68 15.94 15.61 15.76 153,617
08/05/2019 15.85 16.01 15.52 15.64 101,468
08/02/2019 15.91 16.4 15.89 16.17 104,796
08/01/2019 16.17 16.49 15.92 16.06 181,107
07/31/2019 17.63 17.78 16.12 16.17 246,897
07/30/2019 18.26 18.26 17.31 17.8 152,960
07/29/2019 18.03 18.0651 17.715 17.91 99,047
07/26/2019 17.73 18.08 17.55 18.01 93,342
07/25/2019 17.77 17.79 17.51 17.65 90,647
07/24/2019 17.48 17.77 17.2 17.77 111,320
07/23/2019 17.43 17.73 17.43 17.55 88,805
07/22/2019 17.56 17.58 17.16 17.36 69,060
07/19/2019 17.37 17.65 17.3 17.46 121,453
07/18/2019 17.32 17.42 17.09 17.41 103,405
07/17/2019 17.67 17.67 17.32 17.38 78,011
07/16/2019 17.51 17.81 17.4 17.52 77,071
07/15/2019 18.5 18.54 17.32 17.45 138,584
07/12/2019 18.44 18.61 18.3435 18.52 86,179
07/11/2019 18.48 18.55 18.18 18.33 62,683
07/10/2019 18.76 18.7923 18.49 18.5 52,448
07/09/2019 18.76 18.7683 18.45 18.66 65,533
07/08/2019 19 19.16 18.78 18.8 71,087
07/05/2019 19.08 19.17 18.83 19.08 53,935
07/03/2019 19.08 19.17 18.82 19.16 73,366
07/02/2019 19.26 19.26 18.8362 19 95,590
07/01/2019 19.36 19.55 18.95 19.23 114,164
06/28/2019 19.12 19.43 19.12 19.27 321,143
06/27/2019 18.53 19.13 18.53 19.13 135,851
06/26/2019 18.63 18.81 18.42 18.53 157,483
06/25/2019 18.35 18.62 18.26 18.59 88,854
06/24/2019 18.64 18.75 18.34 18.35 114,891
06/21/2019 18.73 18.85 18.495 18.7 189,150
06/20/2019 18.67 18.88 18.655 18.84 140,253
06/19/2019 18.42 18.545 18.32 18.49 138,672
06/18/2019 18.35 18.72 18.22 18.36 260,218
06/17/2019 18.25 18.36 18.18 18.21 63,593
06/14/2019 18.57 18.57 18.2 18.22 75,036
06/13/2019 18.44 18.55 18.3 18.4 92,126
06/12/2019 18.45 18.655 18.31 18.44 110,707
06/11/2019 18.61 18.69 18.16 18.42 146,829
06/10/2019 18.75 18.86 18.41 18.51 110,619
06/07/2019 18.68 19.11 18.65 18.72 104,102
06/06/2019 18.04 18.67 17.91 18.52 126,931
06/05/2019 18.25 18.39 17.87 18.02 136,418
06/04/2019 17.55 18.19 17.51 18.19 198,171
06/03/2019 16.95 17.4 16.8599 17.4 651,579
05/31/2019 16.87 17.02 16.74 16.92 87,395
05/30/2019 17.14 17.22 16.98 17.09 76,032
05/29/2019 17.3 17.3 17.01 17.1 101,638
05/28/2019 17.32 17.56 17.24 17.46 117,580
05/24/2019 17.4 17.64 17.125 17.28 65,791
05/23/2019 17.57 17.77 17.14 17.27 78,712
05/22/2019 17.84 17.87 17.62 17.69 62,770
05/21/2019 17.86 17.93 17.69 17.88 110,296
05/20/2019 17.8 17.95 17.67 17.73 56,883
05/17/2019 18.02 18.16 17.84 17.88 156,480
05/16/2019 18.21 18.31 18.09 18.2 86,424
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio