Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 30, 2008 7.868 8.020 7.726 8.020 173,630 +0.12(+1.50%)
May 29, 2008 7.439 7.973 7.419 7.901 243,166 +0.38(+5.09%)
May 28, 2008 7.901 7.901 7.498 7.518 163,961 -0.39(-4.92%)
May 27, 2008 7.736 7.914 7.650 7.907 107,913 +0.17(+2.13%)
May 26, 2008 7.914 7.980 7.597 7.742 0 +0.00(+0.00%)
May 23, 2008 7.914 7.980 7.597 7.742 128,282 -0.18(-2.33%)
May 22, 2008 7.894 8.059 7.736 7.927 210,497 -0.03(-0.41%)
May 21, 2008 8.224 8.277 7.894 7.960 158,893 -0.22(-2.66%)
May 20, 2008 8.310 8.416 7.921 8.178 135,413 -0.21(-2.52%)
May 19, 2008 8.383 8.581 8.330 8.389 204,713 -0.01(-0.16%)
May 16, 2008 8.416 8.435 8.185 8.402 260,963 +0.01(+0.08%)
May 15, 2008 8.376 8.422 8.343 8.396 88,906 -0.01(-0.08%)
May 14, 2008 8.482 8.614 8.383 8.402 105,432 -0.09(-1.09%)
May 13, 2008 8.587 8.587 8.257 8.495 132,466 -0.07(-0.77%)
May 12, 2008 8.277 8.581 8.277 8.561 143,628 +0.33(+4.01%)
May 09, 2008 8.026 8.303 7.954 8.231 59,844 +0.15(+1.88%)
May 08, 2008 8.099 8.193 7.967 8.079 111,584 +0.01(+0.08%)
May 07, 2008 8.158 8.369 8.026 8.072 133,480 -0.13(-1.61%)
May 06, 2008 8.284 8.383 8.171 8.204 113,299 -0.11(-1.35%)
May 05, 2008 8.627 8.627 8.297 8.317 153,025 +0.03(+0.40%)
May 02, 2008 8.396 8.640 8.237 8.284 147,136 -0.11(-1.34%)
May 01, 2008 8.224 8.409 8.039 8.396 326,447 +0.09(+1.11%)
Apr 30, 2008 8.284 8.468 8.165 8.303 251,705 +0.03(+0.32%)
Apr 29, 2008 8.614 8.614 8.257 8.277 322,338 -0.34(-3.91%)
Apr 28, 2008 8.620 8.812 8.409 8.614 176,946 -0.02(-0.23%)
Apr 25, 2008 8.614 8.647 8.396 8.633 232,980 +0.01(+0.08%)
Apr 24, 2008 8.284 8.627 8.178 8.627 224,292 +0.36(+4.39%)
Apr 23, 2008 8.317 8.317 8.185 8.264 111,402 -0.05(-0.63%)
Apr 22, 2008 8.548 8.600 8.158 8.317 154,804 -0.28(-3.30%)
Apr 21, 2008 8.429 8.647 8.396 8.600 135,442 +0.12(+1.40%)
Apr 18, 2008 8.350 8.515 8.244 8.482 302,658 +0.29(+3.55%)
Apr 17, 2008 8.119 8.204 7.822 8.191 285,089 +0.03(+0.32%)
Apr 16, 2008 8.013 8.178 7.782 8.165 267,207 +0.19(+2.40%)
Apr 15, 2008 7.445 8.000 7.214 7.973 490,228 +0.56(+7.57%)
Apr 14, 2008 7.848 7.921 7.399 7.412 357,857 -0.50(-6.26%)
Apr 11, 2008 8.237 8.237 7.868 7.907 185,116 -0.41(-4.92%)
Apr 10, 2008 8.158 8.317 8.033 8.317 184,987 +0.16(+1.94%)
Apr 09, 2008 8.317 8.449 7.980 8.158 202,864 -0.17(-1.98%)
Apr 08, 2008 8.066 8.383 7.954 8.323 223,469 +0.20(+2.44%)
Apr 07, 2008 8.251 8.251 8.066 8.125 452,132 -0.17(-2.07%)
Apr 04, 2008 8.581 8.818 7.881 8.297 1,485,731 -0.68(-7.57%)
Apr 03, 2008 8.944 9.043 8.680 8.977 215,136 -0.03(-0.29%)
Apr 02, 2008 8.851 9.010 8.627 9.003 222,448 +0.17(+1.87%)
Apr 01, 2008 8.798 8.838 8.574 8.838 181,805 +0.17(+1.98%)
Mar 31, 2008 8.825 8.825 8.330 8.666 263,163 -0.13(-1.50%)
Mar 28, 2008 8.937 9.003 8.627 8.798 238,506 -0.15(-1.62%)
Mar 27, 2008 9.227 9.227 8.699 8.944 342,703 -0.31(-3.35%)
Mar 26, 2008 9.227 9.267 9.135 9.254 177,412 -0.03(-0.36%)
Mar 25, 2008 9.241 9.313 9.109 9.287 239,074 +0.10(+1.08%)
Mar 24, 2008 9.194 9.300 9.122 9.188 183,017 -0.04(-0.43%)
Mar 21, 2008 8.812 9.234 8.706 9.227 838,325 +0.00(+0.00%)
Mar 20, 2008 8.812 9.234 8.706 9.227 838,325 +0.61(+7.04%)
Mar 19, 2008 8.739 8.977 8.567 8.620 317,705 -0.11(-1.21%)
Mar 18, 2008 8.567 8.864 8.138 8.726 398,074 +0.38(+4.51%)
Mar 17, 2008 8.072 8.416 7.987 8.350 293,616 +0.03(+0.40%)
Mar 14, 2008 8.548 8.548 8.145 8.317 298,858 -0.14(-1.64%)
Mar 13, 2008 7.907 8.508 7.742 8.455 359,269 +0.47(+5.87%)
Mar 12, 2008 8.026 8.317 7.855 7.987 248,967 +0.02(+0.25%)
Mar 11, 2008 7.841 8.119 7.379 7.967 309,716 +0.35(+4.59%)
Mar 10, 2008 7.894 7.947 7.551 7.617 361,187 -0.26(-3.35%)
Mar 07, 2008 7.808 8.053 7.808 7.881 327,386 -0.09(-1.08%)
Mar 06, 2008 7.907 8.053 7.888 7.967 261,604 -0.09(-1.15%)
Mar 05, 2008 7.888 8.191 7.888 8.059 350,138 +0.06(+0.74%)
Mar 04, 2008 7.987 8.086 7.762 8.000 454,761 -0.05(-0.66%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.