Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Jan 31, 2012 9.262 9.353 9.080 9.318 160,370 +0.16(+1.76%)
Jan 30, 2012 9.241 9.297 9.045 9.157 93,866 -0.20(-2.10%)
Jan 27, 2012 9.241 9.500 9.234 9.353 87,752 +0.06(+0.60%)
Jan 26, 2012 9.353 9.360 9.087 9.297 112,231 -0.01(-0.08%)
Jan 25, 2012 9.108 9.381 9.094 9.304 141,625 +0.15(+1.68%)
Jan 24, 2012 8.961 9.195 8.870 9.150 157,929 +0.05(+0.54%)
Jan 23, 2012 9.080 9.185 9.031 9.101 75,180 -0.01(-0.15%)
Jan 20, 2012 8.968 9.150 8.954 9.115 107,830 +0.10(+1.09%)
Jan 19, 2012 8.982 9.038 8.849 9.017 72,378 +0.06(+0.63%)
Jan 18, 2012 8.716 8.961 8.699 8.961 104,225 +0.22(+2.48%)
Jan 17, 2012 8.898 8.989 8.660 8.744 121,641 -0.04(-0.48%)
Jan 13, 2012 8.653 8.814 8.653 8.786 147,701 +0.00(+0.00%)
Jan 12, 2012 8.800 8.849 8.660 8.786 184,921 +0.01(+0.08%)
Jan 11, 2012 8.681 8.842 8.569 8.779 155,456 +0.07(+0.80%)
Jan 10, 2012 8.800 8.800 8.632 8.709 67,774 +0.06(+0.65%)
Jan 09, 2012 8.765 8.786 8.562 8.653 85,535 -0.05(-0.56%)
Jan 06, 2012 8.856 8.891 8.681 8.702 114,910 -0.13(-1.51%)
Jan 05, 2012 8.793 8.912 8.597 8.835 79,964 -0.01(-0.16%)
Jan 04, 2012 8.800 8.919 8.751 8.849 103,551 +0.21(+2.43%)
Dec 30, 2011 8.856 8.947 8.639 8.639 159,412 -0.22(-2.45%)
Dec 29, 2011 8.842 9.010 8.597 8.856 158,726 +0.04(+0.48%)
Dec 28, 2011 9.192 9.192 8.765 8.814 107,335 -0.42(-4.55%)
Dec 27, 2011 9.115 9.353 9.059 9.234 63,446 +0.05(+0.53%)
Dec 23, 2011 9.241 9.241 8.975 9.185 51,328 +0.06(+0.61%)
Dec 21, 2011 8.989 9.157 8.912 9.129 155,348 +0.09(+1.01%)
Dec 20, 2011 8.751 9.059 8.744 9.038 214,678 +0.46(+5.39%)
Dec 19, 2011 9.073 9.164 8.520 8.576 141,072 -0.43(-4.82%)
Dec 16, 2011 9.115 9.279 8.898 9.010 598,143 -0.08(-0.92%)
Dec 15, 2011 8.926 9.164 8.898 9.094 141,630 +0.34(+3.84%)
Dec 14, 2011 8.583 8.898 8.506 8.758 152,484 +0.08(+0.89%)
Dec 13, 2011 8.940 9.132 8.618 8.681 187,002 -0.15(-1.67%)
Dec 12, 2011 8.968 9.052 8.723 8.828 168,868 -0.32(-3.45%)
Dec 09, 2011 8.772 9.192 8.758 9.143 166,054 +0.41(+4.73%)
Dec 08, 2011 8.870 8.870 8.653 8.730 194,726 -0.25(-2.81%)
Dec 07, 2011 8.793 9.017 8.618 8.982 135,441 +0.13(+1.50%)
Dec 06, 2011 8.688 8.933 8.590 8.849 150,678 +0.13(+1.53%)
Dec 05, 2011 8.765 8.786 8.611 8.716 182,378 +0.11(+1.22%)
Dec 02, 2011 8.499 8.653 8.338 8.611 131,817 +0.27(+3.19%)
Dec 01, 2011 8.562 8.562 8.275 8.345 171,422 -0.24(-2.77%)
Nov 30, 2011 8.156 8.646 8.114 8.583 333,434 +0.78(+9.96%)
Nov 29, 2011 7.715 7.897 7.610 7.806 173,672 +0.13(+1.64%)
Nov 28, 2011 7.771 7.918 7.526 7.680 232,047 +0.18(+2.33%)
Nov 25, 2011 7.644 7.825 7.505 7.505 71,861 -0.17(-2.18%)
Nov 23, 2011 7.998 8.040 7.651 7.672 138,675 -0.42(-5.24%)
Nov 22, 2011 8.451 8.478 8.068 8.096 199,412 -0.35(-4.12%)
Nov 21, 2011 8.395 8.576 8.325 8.444 159,659 -0.13(-1.46%)
Nov 18, 2011 8.471 8.583 8.291 8.569 180,905 +0.09(+1.07%)
Nov 17, 2011 8.930 8.958 8.423 8.478 173,318 -0.47(-5.28%)
Nov 16, 2011 9.327 9.431 8.937 8.951 189,618 -0.48(-5.09%)
Nov 15, 2011 9.104 9.501 8.993 9.431 130,061 +0.27(+2.96%)
Nov 14, 2011 9.243 9.306 9.071 9.160 147,626 -0.10(-1.05%)
Nov 11, 2011 9.077 9.285 9.021 9.257 150,310 +0.28(+3.10%)
Nov 10, 2011 8.951 9.073 8.770 8.979 113,575 +0.17(+1.89%)
Nov 09, 2011 8.910 9.090 8.798 8.812 227,533 -0.36(-3.94%)
Nov 08, 2011 9.056 9.209 8.770 9.174 248,608 +0.17(+1.93%)
Nov 07, 2011 8.861 9.042 8.757 9.000 123,316 +0.08(+0.86%)
Nov 04, 2011 8.764 8.944 8.680 8.924 143,327 +0.08(+0.86%)
Nov 03, 2011 8.687 8.896 8.492 8.847 307,830 +0.25(+2.91%)
Nov 02, 2011 8.318 8.645 8.318 8.597 200,214 +0.46(+5.64%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.