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 (%)
Oct 31, 2003 7.409 7.409 7.313 7.319 58,507 -0.03(-0.41%)
Oct 30, 2003 7.553 7.553 7.349 7.349 72,842 -0.19(-2.55%)
Oct 29, 2003 7.589 7.613 7.379 7.541 103,179 +0.07(+0.96%)
Oct 28, 2003 7.259 7.469 7.223 7.469 105,179 +0.20(+2.72%)
Oct 27, 2003 6.989 7.271 6.971 7.271 97,178 +0.29(+4.12%)
Oct 24, 2003 6.989 7.121 6.941 6.983 59,007 -0.05(-0.68%)
Oct 23, 2003 7.079 7.139 7.019 7.031 62,674 -0.06(-0.85%)
Oct 22, 2003 7.205 7.247 7.079 7.091 66,174 -0.11(-1.50%)
Oct 21, 2003 6.869 7.229 6.869 7.199 273,867 +0.45(+6.67%)
Oct 20, 2003 6.779 6.779 6.683 6.749 80,676 -0.01(-0.09%)
Oct 17, 2003 6.701 6.767 6.701 6.755 76,676 +0.11(+1.62%)
Oct 16, 2003 6.539 6.677 6.545 6.647 66,841 +0.11(+1.65%)
Oct 15, 2003 6.515 6.599 6.491 6.539 34,671 +0.00(+0.00%)
Oct 14, 2003 6.539 6.593 6.497 6.539 50,506 +0.03(+0.46%)
Oct 13, 2003 6.221 6.491 6.239 6.509 49,339 +0.29(+4.63%)
Oct 10, 2003 6.239 6.275 6.185 6.221 35,171 -0.02(-0.38%)
Oct 09, 2003 6.299 6.299 6.269 6.245 62,674 -0.05(-0.86%)
Oct 08, 2003 6.311 6.323 6.257 6.299 37,004 -0.04(-0.57%)
Oct 07, 2003 6.569 6.557 6.299 6.335 124,348 -0.23(-3.56%)
Oct 06, 2003 6.281 6.569 6.245 6.569 52,173 +0.28(+4.39%)
Oct 03, 2003 6.245 6.299 6.245 6.293 35,837 +0.00(+0.00%)
Oct 02, 2003 6.293 6.299 6.275 6.293 96,012 -0.12(-1.87%)
Oct 01, 2003 6.149 6.413 6.149 6.413 78,343 +0.41(+6.79%)
Sep 30, 2003 6.149 6.179 5.981 6.005 62,841 -0.11(-1.77%)
Sep 29, 2003 5.903 6.119 5.867 6.113 48,839 +0.14(+2.41%)
Sep 26, 2003 6.089 6.113 5.945 5.969 67,175 -0.12(-1.97%)
Sep 25, 2003 6.221 6.287 6.089 6.089 55,506 -0.13(-2.12%)
Sep 24, 2003 6.287 6.293 6.221 6.221 74,342 -0.04(-0.67%)
Sep 23, 2003 6.227 6.293 6.227 6.263 37,838 +0.01(+0.19%)
Sep 22, 2003 6.359 6.359 6.215 6.251 47,005 -0.09(-1.42%)
Sep 19, 2003 6.563 6.563 6.341 6.341 75,842 -0.17(-2.67%)
Sep 18, 2003 6.629 6.629 6.515 6.515 31,670 -0.13(-1.99%)
Sep 17, 2003 6.587 6.749 6.569 6.647 136,183 +0.14(+2.21%)
Sep 16, 2003 6.329 6.539 6.329 6.503 48,506 +0.26(+4.23%)
Sep 15, 2003 6.419 6.473 6.221 6.239 56,840 -0.12(-1.89%)
Sep 12, 2003 6.299 6.431 6.239 6.359 40,171 +0.03(+0.47%)
Sep 11, 2003 6.239 6.389 6.239 6.329 39,171 +0.09(+1.44%)
Sep 10, 2003 6.359 6.359 6.239 6.239 45,839 -0.18(-2.80%)
Sep 09, 2003 6.479 6.503 6.395 6.419 28,336 -0.07(-1.02%)
Sep 08, 2003 6.287 6.539 6.287 6.485 68,341 +0.20(+3.15%)
Sep 05, 2003 6.347 6.389 6.227 6.287 39,504 -0.10(-1.60%)
Sep 04, 2003 6.407 6.467 6.269 6.389 58,507 +0.01(+0.19%)
Sep 03, 2003 6.413 6.443 6.377 6.377 44,005 -0.04(-0.56%)
Sep 02, 2003 6.269 6.479 6.209 6.413 56,673 +0.11(+1.81%)
Aug 29, 2003 6.449 6.449 6.281 6.299 26,836 -0.10(-1.59%)
Aug 28, 2003 6.479 6.521 6.203 6.401 35,504 -0.05(-0.84%)
Aug 27, 2003 6.377 6.539 6.377 6.455 84,010 +0.02(+0.28%)
Aug 26, 2003 6.287 6.437 6.239 6.437 235,029 +0.15(+2.39%)
Aug 25, 2003 6.239 6.317 6.155 6.287 35,337 +0.04(+0.58%)
Aug 22, 2003 6.515 6.515 6.179 6.251 49,006 -0.18(-2.80%)
Aug 21, 2003 6.401 6.431 6.281 6.431 177,188 +0.03(+0.47%)
Aug 20, 2003 6.359 6.401 6.269 6.401 36,171 +0.05(+0.76%)
Aug 19, 2003 6.299 6.377 6.185 6.353 47,672 +0.05(+0.86%)
Aug 18, 2003 6.419 6.419 6.191 6.299 51,339 -0.09(-1.41%)
Aug 15, 2003 6.329 6.449 6.263 6.389 17,668 +0.09(+1.43%)
Aug 14, 2003 6.209 6.299 6.161 6.299 38,338 +0.00(+0.00%)
Aug 13, 2003 6.299 6.299 6.239 6.299 19,002 +0.01(+0.10%)
Aug 12, 2003 6.233 6.299 6.227 6.293 26,003 +0.00(+0.00%)
Aug 11, 2003 6.389 6.389 6.179 6.293 48,506 -0.17(-2.60%)
Aug 08, 2003 6.359 6.509 6.305 6.461 82,010 +0.13(+1.99%)
Aug 07, 2003 6.449 6.497 6.335 6.335 72,842 -0.15(-2.31%)
Aug 06, 2003 6.449 6.599 6.401 6.485 50,172 +0.04(+0.56%)
Aug 05, 2003 6.761 6.761 6.389 6.449 95,678 -0.28(-4.19%)
Aug 04, 2003 6.695 6.833 6.533 6.731 55,840 +0.00(+0.00%)
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.