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 (%)
Dec 31, 2002 6.348 6.456 6.330 6.420 64,495 +0.10(+1.61%)
Dec 30, 2002 6.222 6.348 6.096 6.318 78,494 +0.08(+1.25%)
Dec 27, 2002 6.270 6.300 6.240 6.240 35,830 -0.03(-0.48%)
Dec 26, 2002 6.288 6.300 6.240 6.270 23,165 +0.00(+0.00%)
Dec 24, 2002 6.294 6.294 6.240 6.270 17,498 -0.02(-0.38%)
Dec 23, 2002 6.240 6.300 6.240 6.294 23,165 +0.07(+1.16%)
Dec 20, 2002 6.294 6.294 6.012 6.222 145,490 -0.02(-0.38%)
Dec 19, 2002 6.270 6.330 6.216 6.246 40,663 -0.08(-1.33%)
Dec 18, 2002 6.420 6.510 6.252 6.330 37,830 -0.15(-2.31%)
Dec 17, 2002 6.498 6.522 6.330 6.480 32,831 -0.02(-0.28%)
Dec 16, 2002 6.234 6.498 6.228 6.498 177,154 +0.32(+5.15%)
Dec 13, 2002 6.522 6.528 6.180 6.180 63,162 -0.40(-6.11%)
Dec 12, 2002 6.708 6.708 6.552 6.582 31,831 -0.16(-2.40%)
Dec 11, 2002 6.780 6.870 6.720 6.744 24,998 -0.10(-1.40%)
Dec 10, 2002 6.654 6.954 6.654 6.840 82,327 +0.24(+3.64%)
Dec 09, 2002 6.576 6.660 6.426 6.600 46,330 +0.01(+0.18%)
Dec 06, 2002 6.390 6.588 6.330 6.588 50,163 +0.14(+2.14%)
Dec 05, 2002 6.450 6.450 6.240 6.450 148,323 -0.13(-2.01%)
Dec 04, 2002 6.582 6.636 6.570 6.582 198,819 -0.06(-0.90%)
Dec 03, 2002 6.660 6.690 6.612 6.642 52,496 -0.05(-0.72%)
Dec 02, 2002 6.720 6.744 6.660 6.690 117,325 -0.03(-0.45%)
Nov 29, 2002 6.960 6.960 6.714 6.720 31,164 -0.24(-3.45%)
Nov 27, 2002 6.846 6.990 6.762 6.960 50,496 +0.17(+2.56%)
Nov 26, 2002 6.732 6.846 6.690 6.786 82,327 +0.04(+0.53%)
Nov 25, 2002 6.726 6.798 6.636 6.750 62,829 +0.03(+0.45%)
Nov 22, 2002 6.756 6.804 6.720 6.720 26,998 -0.05(-0.71%)
Nov 21, 2002 6.792 6.810 6.726 6.768 134,824 -0.05(-0.70%)
Nov 20, 2002 6.690 6.846 6.606 6.816 101,326 +0.07(+0.98%)
Nov 19, 2002 6.840 6.858 6.738 6.750 30,164 -0.09(-1.32%)
Nov 18, 2002 6.936 6.954 6.786 6.840 47,663 -0.10(-1.38%)
Nov 15, 2002 7.062 7.062 6.912 6.936 126,158 -0.13(-1.87%)
Nov 14, 2002 7.050 7.074 6.960 7.068 84,660 -0.02(-0.25%)
Nov 13, 2002 7.080 7.224 7.020 7.086 65,662 +0.01(+0.08%)
Nov 12, 2002 6.990 7.128 6.990 7.080 61,995 +0.09(+1.29%)
Nov 11, 2002 7.134 7.134 6.990 6.990 35,664 -0.20(-2.84%)
Nov 08, 2002 7.128 7.237 7.020 7.194 26,331 +0.07(+0.93%)
Nov 07, 2002 7.255 7.255 7.068 7.128 16,832 -0.19(-2.54%)
Nov 06, 2002 7.128 7.338 7.068 7.314 47,996 +0.18(+2.52%)
Nov 05, 2002 7.399 7.441 7.020 7.134 77,661 -0.26(-3.57%)
Nov 04, 2002 7.603 7.735 7.279 7.399 46,663 -0.19(-2.53%)
Nov 01, 2002 7.375 7.621 7.248 7.591 51,329 +0.21(+2.85%)
Oct 31, 2002 7.140 7.453 7.140 7.381 38,997 +0.30(+4.24%)
Oct 30, 2002 7.170 7.170 7.020 7.080 60,829 -0.09(-1.26%)
Oct 29, 2002 7.092 7.170 6.990 7.170 71,828 +0.11(+1.62%)
Oct 28, 2002 7.309 7.309 6.972 7.056 533,296 -0.29(-3.92%)
Oct 25, 2002 7.285 7.345 7.020 7.345 16,665 +0.02(+0.25%)
Oct 24, 2002 7.801 7.801 7.200 7.327 92,993 -0.37(-4.83%)
Oct 23, 2002 7.381 7.741 7.345 7.699 27,164 +0.32(+4.31%)
Oct 22, 2002 7.645 7.681 7.321 7.381 47,663 -0.20(-2.69%)
Oct 21, 2002 7.753 7.801 7.441 7.585 49,163 -0.20(-2.62%)
Oct 18, 2002 7.795 7.795 7.711 7.789 18,165 +0.01(+0.15%)
Oct 17, 2002 7.585 8.011 7.585 7.777 67,662 +0.25(+3.35%)
Oct 16, 2002 7.579 7.585 7.447 7.525 45,330 -0.05(-0.71%)
Oct 15, 2002 7.321 7.735 7.321 7.579 23,498 +0.23(+3.10%)
Oct 14, 2002 7.501 7.561 7.351 7.351 27,998 -0.21(-2.78%)
Oct 11, 2002 7.741 7.891 7.531 7.561 47,163 -0.18(-2.33%)
Oct 10, 2002 7.591 7.861 7.591 7.741 149,989 +0.18(+2.38%)
Oct 09, 2002 8.035 8.077 7.561 7.561 78,327 -0.53(-6.60%)
Oct 08, 2002 7.747 8.113 7.681 8.095 33,997 +0.34(+4.41%)
Oct 07, 2002 7.711 7.753 7.471 7.753 40,330 +0.02(+0.23%)
Oct 04, 2002 7.453 7.861 7.453 7.735 58,829 +0.23(+3.12%)
Oct 03, 2002 7.729 7.729 7.501 7.501 56,162 -0.26(-3.33%)
Oct 02, 2002 8.149 8.149 7.759 7.759 50,329 -0.42(-5.14%)
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.