Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Myers Industries (NY: MYE )

14.76 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 7.794 7.945 7.654 7.945 175,267 +0.12(+1.50%)
May 29, 2008 7.369 7.899 7.350 7.827 245,458 +0.38(+5.09%)
May 28, 2008 7.827 7.827 7.428 7.448 165,507 -0.39(-4.92%)
May 27, 2008 7.663 7.840 7.578 7.833 108,931 +0.16(+2.13%)
May 26, 2008 7.840 7.905 7.526 7.670 0 +0.00(+0.00%)
May 23, 2008 7.840 7.905 7.526 7.670 129,491 -0.18(-2.33%)
May 22, 2008 7.820 7.984 7.663 7.853 212,481 -0.03(-0.41%)
May 21, 2008 8.147 8.200 7.820 7.886 160,391 -0.22(-2.66%)
May 20, 2008 8.232 8.337 7.847 8.102 136,689 -0.21(-2.52%)
May 19, 2008 8.304 8.500 8.252 8.311 206,642 -0.01(-0.16%)
May 16, 2008 8.337 8.357 8.108 8.324 263,423 +0.01(+0.08%)
May 15, 2008 8.298 8.344 8.265 8.317 89,744 -0.01(-0.08%)
May 14, 2008 8.402 8.533 8.304 8.324 106,425 -0.09(-1.09%)
May 13, 2008 8.507 8.507 8.180 8.415 133,715 -0.07(-0.77%)
May 12, 2008 8.200 8.500 8.200 8.481 144,981 +0.33(+4.01%)
May 09, 2008 7.951 8.226 7.879 8.154 60,408 +0.15(+1.88%)
May 08, 2008 8.023 8.116 7.892 8.004 112,636 +0.01(+0.08%)
May 07, 2008 8.082 8.291 7.951 7.997 134,738 -0.13(-1.61%)
May 06, 2008 8.206 8.304 8.095 8.128 114,367 -0.11(-1.35%)
May 05, 2008 8.546 8.546 8.219 8.239 154,468 +0.03(+0.40%)
May 02, 2008 8.317 8.559 8.160 8.206 148,523 -0.11(-1.34%)
May 01, 2008 8.147 8.330 7.964 8.317 329,524 +0.09(+1.11%)
Apr 30, 2008 8.206 8.389 8.089 8.226 254,078 +0.03(+0.32%)
Apr 29, 2008 8.533 8.533 8.180 8.200 325,376 -0.33(-3.91%)
Apr 28, 2008 8.540 8.729 8.330 8.533 178,614 -0.02(-0.23%)
Apr 25, 2008 8.533 8.566 8.317 8.553 235,177 +0.01(+0.08%)
Apr 24, 2008 8.206 8.546 8.102 8.546 226,406 +0.36(+4.39%)
Apr 23, 2008 8.239 8.239 8.108 8.187 112,453 -0.05(-0.63%)
Apr 22, 2008 8.468 8.520 8.082 8.239 156,263 -0.28(-3.30%)
Apr 21, 2008 8.350 8.566 8.317 8.520 136,718 +0.12(+1.40%)
Apr 18, 2008 8.272 8.435 8.167 8.402 305,510 +0.29(+3.55%)
Apr 17, 2008 8.043 8.128 7.748 8.115 287,776 +0.03(+0.32%)
Apr 16, 2008 7.938 8.102 7.709 8.089 269,726 +0.19(+2.40%)
Apr 15, 2008 7.376 7.925 7.147 7.899 494,849 +0.56(+7.57%)
Apr 14, 2008 7.775 7.847 7.330 7.343 361,230 -0.49(-6.26%)
Apr 11, 2008 8.160 8.160 7.794 7.833 186,861 -0.41(-4.92%)
Apr 10, 2008 8.082 8.239 7.958 8.239 186,731 +0.16(+1.94%)
Apr 09, 2008 8.239 8.370 7.905 8.082 204,777 -0.16(-1.98%)
Apr 08, 2008 7.990 8.304 7.879 8.245 225,576 +0.20(+2.44%)
Apr 07, 2008 8.174 8.174 7.990 8.049 456,394 -0.17(-2.07%)
Apr 04, 2008 8.500 8.736 7.807 8.219 1,499,736 -0.67(-7.57%)
Apr 03, 2008 8.860 8.958 8.599 8.893 217,164 -0.03(-0.29%)
Apr 02, 2008 8.769 8.925 8.546 8.919 224,545 +0.16(+1.87%)
Apr 01, 2008 8.716 8.755 8.494 8.755 183,519 +0.17(+1.98%)
Mar 31, 2008 8.742 8.742 8.252 8.585 265,644 -0.13(-1.50%)
Mar 28, 2008 8.854 8.919 8.546 8.716 240,754 -0.14(-1.62%)
Mar 27, 2008 9.141 9.141 8.618 8.860 345,934 -0.31(-3.35%)
Mar 26, 2008 9.141 9.181 9.050 9.167 179,084 -0.03(-0.36%)
Mar 25, 2008 9.154 9.226 9.024 9.200 241,328 +0.10(+1.08%)
Mar 24, 2008 9.109 9.213 9.037 9.102 184,742 -0.04(-0.43%)
Mar 21, 2008 8.729 9.148 8.625 9.141 846,228 +0.00(+0.00%)
Mar 20, 2008 8.729 9.148 8.625 9.141 846,228 +0.60(+7.04%)
Mar 19, 2008 8.657 8.893 8.487 8.540 320,700 -0.10(-1.21%)
Mar 18, 2008 8.487 8.782 8.062 8.644 401,826 +0.37(+4.51%)
Mar 17, 2008 7.997 8.337 7.912 8.272 296,383 +0.03(+0.40%)
Mar 14, 2008 8.468 8.468 8.069 8.239 301,675 -0.14(-1.64%)
Mar 13, 2008 7.833 8.429 7.670 8.376 362,655 +0.46(+5.87%)
Mar 12, 2008 7.951 8.239 7.781 7.912 251,314 +0.02(+0.25%)
Mar 11, 2008 7.768 8.043 7.310 7.892 312,636 +0.35(+4.59%)
Mar 10, 2008 7.820 7.873 7.480 7.546 364,592 -0.26(-3.35%)
Mar 07, 2008 7.735 7.977 7.735 7.807 330,472 -0.09(-1.08%)
Mar 06, 2008 7.833 7.977 7.814 7.892 264,070 -0.09(-1.15%)
Mar 05, 2008 7.814 8.115 7.814 7.984 353,438 +0.06(+0.74%)
Mar 04, 2008 7.912 8.010 7.690 7.925 459,047 -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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.