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 29, 2009 6.547 6.605 6.416 6.605 259,414 +0.10(+1.61%)
May 28, 2009 6.605 6.645 6.095 6.501 191,991 -0.07(-1.09%)
May 27, 2009 6.677 6.736 6.416 6.573 192,575 -0.15(-2.24%)
May 26, 2009 6.409 6.861 6.331 6.723 265,323 +0.18(+2.70%)
May 22, 2009 6.789 6.802 6.481 6.547 244,214 -0.20(-3.00%)
May 21, 2009 6.337 6.756 6.331 6.749 304,678 +0.27(+4.24%)
May 20, 2009 6.344 6.749 6.344 6.475 309,444 +0.18(+2.91%)
May 19, 2009 6.259 6.658 6.056 6.292 313,859 +0.08(+1.26%)
May 18, 2009 6.135 6.285 6.037 6.213 341,896 +0.17(+2.81%)
May 15, 2009 5.840 6.298 5.742 6.043 500,391 +0.17(+2.90%)
May 14, 2009 6.030 6.148 5.866 5.873 360,263 -0.10(-1.75%)
May 13, 2009 6.390 6.390 5.834 5.978 420,009 -0.56(-8.60%)
May 12, 2009 6.534 6.619 6.292 6.540 288,049 +0.03(+0.40%)
May 11, 2009 6.527 6.552 6.337 6.514 265,008 -0.17(-2.54%)
May 08, 2009 6.560 6.769 6.531 6.684 451,300 +0.24(+3.65%)
May 07, 2009 6.730 6.821 6.292 6.449 375,822 -0.20(-3.05%)
May 06, 2009 6.710 6.834 6.481 6.651 385,664 +0.05(+0.69%)
May 05, 2009 6.867 6.900 6.534 6.605 413,802 -0.29(-4.27%)
May 04, 2009 6.867 6.939 6.802 6.900 331,053 +0.33(+4.98%)
May 01, 2009 6.560 6.638 6.468 6.573 635,828 +0.01(+0.20%)
Apr 30, 2009 6.481 6.638 6.435 6.560 646,991 +0.10(+1.52%)
Apr 29, 2009 6.141 6.475 5.984 6.462 390,551 +0.37(+6.12%)
Apr 28, 2009 5.827 6.180 5.775 6.089 231,162 +0.16(+2.76%)
Apr 27, 2009 5.742 6.069 5.703 5.925 328,112 +0.03(+0.55%)
Apr 24, 2009 5.670 6.082 5.592 5.893 410,685 +0.28(+5.01%)
Apr 23, 2009 5.965 6.010 5.363 5.611 392,343 -0.41(-6.74%)
Apr 22, 2009 5.690 6.017 5.494 6.017 472,033 +0.27(+4.72%)
Apr 21, 2009 5.219 5.997 5.154 5.745 428,775 +0.51(+9.81%)
Apr 20, 2009 5.709 5.709 4.814 5.232 618,635 -0.69(-11.70%)
Apr 17, 2009 5.827 6.337 5.729 5.925 590,977 +0.13(+2.26%)
Apr 16, 2009 5.559 5.866 5.343 5.795 350,125 +0.49(+9.25%)
Apr 15, 2009 5.311 5.474 5.010 5.304 331,056 -0.07(-1.34%)
Apr 14, 2009 5.775 5.801 5.258 5.376 483,137 -0.54(-9.07%)
Apr 13, 2009 5.075 6.148 5.075 5.912 695,660 +1.08(+22.33%)
Apr 09, 2009 4.650 4.970 4.454 4.833 258,700 +0.32(+7.10%)
Apr 08, 2009 4.336 4.617 4.316 4.513 133,157 +0.25(+5.83%)
Apr 07, 2009 4.408 4.526 4.217 4.264 167,187 -0.27(-6.05%)
Apr 06, 2009 4.480 4.683 4.394 4.539 174,620 -0.04(-0.86%)
Apr 03, 2009 4.539 4.715 4.421 4.578 201,613 +0.04(+0.86%)
Apr 02, 2009 4.578 4.787 4.434 4.539 610,403 +0.14(+3.12%)
Apr 01, 2009 3.937 4.401 3.931 4.401 175,656 +0.39(+9.61%)
Mar 31, 2009 3.983 4.146 3.891 4.016 186,019 +0.10(+2.68%)
Mar 30, 2009 3.976 4.290 3.662 3.911 381,259 -0.14(-3.55%)
Mar 26, 2009 3.388 4.055 3.362 4.055 254,738 +0.72(+21.57%)
Mar 25, 2009 3.139 3.368 3.080 3.335 238,689 +0.22(+7.14%)
Mar 24, 2009 3.309 3.368 3.008 3.113 211,982 -0.27(-8.11%)
Mar 23, 2009 3.041 3.412 3.008 3.388 143,758 +0.61(+21.88%)
Mar 20, 2009 2.806 2.905 2.708 2.780 258,999 +0.01(+0.24%)
Mar 19, 2009 2.845 2.910 2.734 2.773 178,008 -0.03(-0.93%)
Mar 18, 2009 2.453 2.812 2.453 2.799 125,828 +0.32(+12.93%)
Mar 17, 2009 2.387 2.479 2.341 2.479 117,863 +0.07(+2.99%)
Mar 16, 2009 2.603 2.655 2.361 2.407 130,146 -0.15(-5.88%)
Mar 13, 2009 2.400 2.577 2.328 2.557 0 +0.16(+6.83%)
Mar 12, 2009 2.282 2.394 2.093 2.394 185,772 +0.10(+4.57%)
Mar 11, 2009 2.505 2.570 2.269 2.289 107,139 -0.22(-8.62%)
Mar 10, 2009 2.152 2.505 2.106 2.505 235,730 +0.43(+20.82%)
Mar 09, 2009 2.165 2.250 2.054 2.073 138,300 -0.12(-5.37%)
Mar 06, 2009 1.936 2.204 1.910 2.191 0 +0.25(+12.79%)
Mar 05, 2009 2.152 2.184 1.936 1.942 93,891 -0.29(-12.90%)
Mar 04, 2009 2.171 2.243 2.112 2.230 127,158 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.