Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Myers Industries (NY: MYE )

15.80 +0.52 (+3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2009 6.606 6.665 6.474 6.665 257,091 +0.11(+1.61%)
May 28, 2009 6.665 6.705 6.150 6.560 190,272 -0.07(-1.09%)
May 27, 2009 6.738 6.797 6.474 6.632 190,851 -0.15(-2.24%)
May 26, 2009 6.467 6.923 6.388 6.784 262,948 +0.18(+2.70%)
May 22, 2009 6.850 6.863 6.540 6.606 242,027 -0.20(-3.00%)
May 21, 2009 6.395 6.817 6.388 6.810 301,949 +0.28(+4.24%)
May 20, 2009 6.401 6.810 6.401 6.533 306,673 +0.18(+2.91%)
May 19, 2009 6.315 6.718 6.111 6.348 311,049 +0.08(+1.26%)
May 18, 2009 6.190 6.342 6.091 6.269 338,834 +0.17(+2.81%)
May 15, 2009 5.893 6.355 5.794 6.098 495,910 +0.17(+2.90%)
May 14, 2009 6.084 6.203 5.919 5.926 357,037 -0.11(-1.75%)
May 13, 2009 6.447 6.447 5.886 6.032 416,249 -0.57(-8.60%)
May 12, 2009 6.593 6.678 6.348 6.599 285,470 +0.03(+0.40%)
May 11, 2009 6.586 6.611 6.395 6.573 262,635 -0.17(-2.54%)
May 08, 2009 6.619 6.830 6.590 6.744 447,259 +0.24(+3.65%)
May 07, 2009 6.791 6.883 6.348 6.507 372,457 -0.20(-3.05%)
May 06, 2009 6.771 6.896 6.540 6.711 382,211 +0.05(+0.69%)
May 05, 2009 6.929 6.962 6.593 6.665 410,096 -0.30(-4.27%)
May 04, 2009 6.929 7.002 6.863 6.962 328,089 +0.33(+4.98%)
May 01, 2009 6.619 6.698 6.527 6.632 630,134 +0.01(+0.20%)
Apr 30, 2009 6.540 6.698 6.494 6.619 641,198 +0.10(+1.52%)
Apr 29, 2009 6.197 6.533 6.038 6.520 387,054 +0.38(+6.12%)
Apr 28, 2009 5.880 6.236 5.827 6.144 229,092 +0.16(+2.76%)
Apr 27, 2009 5.794 6.124 5.754 5.979 325,174 +0.03(+0.55%)
Apr 24, 2009 5.721 6.137 5.642 5.946 407,008 +0.28(+5.01%)
Apr 23, 2009 6.018 6.065 5.411 5.662 388,830 -0.41(-6.74%)
Apr 22, 2009 5.741 6.071 5.543 6.071 467,807 +0.27(+4.72%)
Apr 21, 2009 5.266 6.051 5.200 5.797 424,936 +0.52(+9.81%)
Apr 20, 2009 5.761 5.761 4.857 5.279 613,096 -0.70(-11.70%)
Apr 17, 2009 5.880 6.395 5.781 5.979 585,685 +0.13(+2.26%)
Apr 16, 2009 5.609 5.919 5.392 5.847 346,990 +0.49(+9.25%)
Apr 15, 2009 5.359 5.524 5.055 5.352 328,092 -0.07(-1.34%)
Apr 14, 2009 5.827 5.853 5.306 5.425 478,811 -0.54(-9.07%)
Apr 13, 2009 5.121 6.203 5.121 5.966 689,431 +1.09(+22.33%)
Apr 09, 2009 4.692 5.015 4.494 4.877 256,383 +0.32(+7.10%)
Apr 08, 2009 4.375 4.659 4.355 4.553 131,965 +0.25(+5.83%)
Apr 07, 2009 4.448 4.567 4.255 4.303 165,690 -0.28(-6.05%)
Apr 06, 2009 4.520 4.725 4.433 4.580 173,056 -0.04(-0.86%)
Apr 03, 2009 4.580 4.758 4.461 4.619 199,808 +0.04(+0.86%)
Apr 02, 2009 4.619 4.831 4.474 4.580 604,937 +0.14(+3.12%)
Apr 01, 2009 3.973 4.441 3.966 4.441 174,083 +0.39(+9.61%)
Mar 31, 2009 4.019 4.184 3.927 4.052 184,353 +0.11(+2.68%)
Mar 30, 2009 4.012 4.329 3.696 3.946 377,845 -0.15(-3.55%)
Mar 26, 2009 3.418 4.091 3.392 4.091 252,457 +0.73(+21.57%)
Mar 25, 2009 3.168 3.399 3.108 3.366 236,552 +0.22(+7.14%)
Mar 24, 2009 3.339 3.399 3.036 3.141 210,083 -0.28(-8.11%)
Mar 23, 2009 3.069 3.443 3.036 3.418 142,470 +0.61(+21.88%)
Mar 20, 2009 2.831 2.932 2.732 2.805 256,680 +0.01(+0.24%)
Mar 19, 2009 2.871 2.937 2.758 2.798 176,414 -0.03(-0.93%)
Mar 18, 2009 2.475 2.838 2.475 2.824 124,701 +0.32(+12.93%)
Mar 17, 2009 2.409 2.501 2.362 2.501 116,808 +0.07(+2.99%)
Mar 16, 2009 2.626 2.679 2.382 2.429 128,981 -0.15(-5.88%)
Mar 13, 2009 2.422 2.600 2.349 2.580 0 +0.16(+6.83%)
Mar 12, 2009 2.303 2.415 2.112 2.415 184,109 +0.11(+4.57%)
Mar 11, 2009 2.527 2.593 2.290 2.310 106,179 -0.22(-8.62%)
Mar 10, 2009 2.171 2.527 2.125 2.527 233,620 +0.44(+20.82%)
Mar 09, 2009 2.184 2.270 2.072 2.092 137,062 -0.12(-5.37%)
Mar 06, 2009 1.953 2.224 1.927 2.211 0 +0.25(+12.79%)
Mar 05, 2009 2.171 2.204 1.953 1.960 93,051 -0.29(-12.90%)
Mar 04, 2009 2.191 2.264 2.132 2.250 126,020 +0.15(+7.23%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.