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, 2011 8.296 8.637 8.199 8.498 242,890 +0.09(+1.08%)
Oct 28, 2011 8.428 8.623 8.400 8.407 275,985 -0.08(-0.90%)
Oct 27, 2011 8.581 8.734 8.421 8.484 425,159 +0.15(+1.75%)
Oct 26, 2011 8.254 8.386 8.087 8.338 389,793 +0.22(+2.74%)
Oct 25, 2011 8.296 8.365 8.087 8.115 296,255 -0.26(-3.07%)
Oct 24, 2011 8.477 8.477 8.192 8.372 355,083 -0.02(-0.25%)
Oct 21, 2011 8.372 8.456 8.282 8.393 447,675 +0.15(+1.86%)
Oct 20, 2011 8.136 8.379 7.948 8.240 227,819 +0.15(+1.80%)
Oct 19, 2011 8.296 8.372 8.053 8.094 153,344 -0.23(-2.76%)
Oct 18, 2011 7.955 8.379 7.900 8.324 175,405 +0.40(+5.09%)
Oct 17, 2011 8.261 8.261 7.886 7.920 132,580 -0.40(-4.77%)
Oct 14, 2011 8.310 8.345 8.178 8.317 113,245 +0.14(+1.70%)
Oct 13, 2011 8.011 8.219 7.913 8.178 98,495 +0.07(+0.86%)
Oct 12, 2011 7.962 8.240 7.886 8.108 164,760 +0.24(+3.00%)
Oct 11, 2011 7.879 8.032 7.747 7.872 176,010 -0.11(-1.39%)
Oct 10, 2011 7.573 7.983 7.531 7.983 207,847 +0.59(+8.00%)
Oct 07, 2011 7.774 7.774 7.211 7.392 187,203 -0.34(-4.41%)
Oct 06, 2011 7.413 7.767 7.357 7.733 232,142 +0.30(+4.02%)
Oct 05, 2011 7.302 7.552 7.121 7.434 222,273 +0.13(+1.81%)
Oct 04, 2011 6.634 7.350 6.599 7.302 480,250 +0.65(+9.83%)
Oct 03, 2011 7.030 7.204 6.641 6.648 321,490 -0.41(-5.81%)
Sep 30, 2011 7.093 7.302 7.030 7.058 219,077 -0.17(-2.31%)
Sep 29, 2011 7.058 7.232 6.905 7.225 230,498 +0.32(+4.63%)
Sep 28, 2011 7.302 7.357 6.905 6.905 274,330 -0.40(-5.43%)
Sep 27, 2011 7.295 7.455 7.197 7.302 301,797 +0.19(+2.74%)
Sep 26, 2011 6.926 7.128 6.738 7.107 230,160 +0.23(+3.34%)
Sep 23, 2011 6.863 7.079 6.773 6.877 279,647 -0.05(-0.70%)
Sep 22, 2011 6.856 7.009 6.683 6.926 470,258 -0.17(-2.45%)
Sep 21, 2011 7.601 7.621 7.051 7.100 210,259 -0.53(-6.93%)
Sep 20, 2011 7.767 7.900 7.621 7.628 151,627 -0.11(-1.44%)
Sep 19, 2011 7.726 7.837 7.587 7.740 152,448 -0.11(-1.42%)
Sep 16, 2011 7.913 7.934 7.628 7.851 350,524 -0.01(-0.18%)
Sep 15, 2011 7.719 7.872 7.628 7.865 111,181 +0.22(+2.82%)
Sep 14, 2011 7.677 7.774 7.441 7.649 247,926 +0.06(+0.83%)
Sep 13, 2011 7.302 7.614 7.253 7.587 206,477 +0.31(+4.30%)
Sep 12, 2011 7.169 7.461 7.100 7.274 133,431 +0.00(+0.00%)
Sep 09, 2011 7.621 7.621 7.197 7.274 224,131 -0.42(-5.51%)
Sep 08, 2011 7.649 7.851 7.607 7.698 235,797 +0.00(+0.00%)
Sep 07, 2011 7.503 7.740 7.461 7.698 300,293 +0.33(+4.53%)
Sep 06, 2011 7.142 7.385 7.072 7.364 208,095 +0.03(+0.38%)
Sep 02, 2011 7.364 7.594 7.308 7.336 207,443 -0.19(-2.50%)
Sep 01, 2011 7.545 7.760 7.455 7.524 279,050 -0.04(-0.55%)
Aug 31, 2011 7.475 7.670 7.371 7.566 346,436 +0.13(+1.78%)
Aug 30, 2011 7.365 7.555 7.351 7.434 683,154 +0.03(+0.37%)
Aug 29, 2011 6.936 7.489 6.922 7.406 373,589 +0.57(+8.28%)
Aug 26, 2011 6.722 6.998 6.632 6.840 287,260 +0.08(+1.23%)
Aug 25, 2011 6.964 6.985 6.708 6.757 279,252 -0.17(-2.40%)
Aug 24, 2011 6.736 6.992 6.722 6.922 312,308 +0.19(+2.77%)
Aug 23, 2011 6.612 6.798 6.542 6.736 556,208 +0.15(+2.31%)
Aug 22, 2011 6.819 6.853 6.542 6.584 234,117 -0.10(-1.45%)
Aug 19, 2011 6.784 6.964 6.660 6.681 242,026 -0.21(-3.01%)
Aug 18, 2011 7.206 7.247 6.819 6.888 272,800 -0.50(-6.74%)
Aug 17, 2011 7.475 7.593 7.365 7.385 263,806 -0.03(-0.47%)
Aug 16, 2011 7.413 7.544 7.295 7.420 322,285 -0.08(-1.01%)
Aug 15, 2011 7.475 7.669 7.413 7.496 413,927 +0.08(+1.02%)
Aug 12, 2011 7.406 7.454 7.240 7.420 383,543 +0.08(+1.03%)
Aug 11, 2011 7.378 7.599 7.330 7.344 559,333 +0.03(+0.47%)
Aug 10, 2011 7.323 7.548 7.074 7.309 459,769 -0.12(-1.67%)
Aug 09, 2011 7.662 7.651 6.639 7.434 529,618 +0.41(+5.91%)
Aug 08, 2011 7.662 7.959 6.985 7.019 520,458 -0.75(-9.69%)
Aug 05, 2011 8.004 8.076 7.675 7.772 310,032 -0.15(-1.92%)
Aug 04, 2011 8.035 8.166 7.876 7.924 446,161 -0.21(-2.63%)
Aug 03, 2011 8.090 8.256 7.897 8.138 328,072 +0.07(+0.86%)
Aug 02, 2011 8.228 8.346 8.049 8.069 314,030 -0.19(-2.34%)
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.