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 )

15.45 -0.48 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2003 7.637 7.637 7.271 7.271 86,177 -0.37(-4.79%)
Dec 30, 2003 7.649 7.673 7.625 7.637 50,172 -0.04(-0.47%)
Dec 29, 2003 7.637 7.679 7.577 7.673 50,506 +0.10(+1.27%)
Dec 26, 2003 7.613 7.613 7.529 7.577 28,670 -0.05(-0.63%)
Dec 24, 2003 7.679 7.763 7.625 7.625 45,172 -0.07(-0.86%)
Dec 23, 2003 7.637 7.691 7.589 7.691 75,842 +0.08(+1.10%)
Dec 22, 2003 7.469 7.631 7.337 7.607 82,843 +0.07(+0.96%)
Dec 19, 2003 7.517 7.595 7.361 7.535 70,675 +0.02(+0.24%)
Dec 18, 2003 7.469 7.547 7.355 7.517 51,506 +0.01(+0.08%)
Dec 17, 2003 7.445 7.511 7.367 7.511 66,675 +0.00(+0.00%)
Dec 16, 2003 7.535 7.547 7.469 7.511 63,341 -0.06(-0.79%)
Dec 15, 2003 7.793 7.793 7.577 7.571 59,174 -0.22(-2.85%)
Dec 12, 2003 7.955 7.895 7.745 7.793 64,508 -0.16(-2.04%)
Dec 11, 2003 7.619 7.955 7.619 7.955 56,173 +0.35(+4.57%)
Dec 10, 2003 7.697 7.709 7.607 7.607 52,006 -0.19(-2.46%)
Dec 09, 2003 7.727 7.865 7.685 7.799 59,340 +0.12(+1.56%)
Dec 08, 2003 7.565 7.697 7.559 7.679 82,510 +0.11(+1.51%)
Dec 05, 2003 7.637 7.637 7.307 7.565 21,002 -0.08(-1.10%)
Dec 04, 2003 7.445 7.697 7.403 7.649 85,344 +0.14(+1.84%)
Dec 03, 2003 7.655 7.727 7.511 7.511 97,512 -0.19(-2.42%)
Dec 02, 2003 7.781 7.793 7.685 7.697 110,680 -0.16(-1.99%)
Dec 01, 2003 7.637 7.919 7.631 7.853 181,356 +0.34(+4.47%)
Nov 28, 2003 7.547 7.595 7.517 7.517 8,334 -0.03(-0.40%)
Nov 26, 2003 7.463 7.577 7.361 7.547 76,342 +0.11(+1.53%)
Nov 25, 2003 7.403 7.493 7.403 7.433 74,342 +0.03(+0.41%)
Nov 24, 2003 7.511 7.523 7.307 7.403 89,511 -0.07(-0.88%)
Nov 21, 2003 7.493 7.517 7.355 7.469 70,342 -0.02(-0.32%)
Nov 20, 2003 7.481 7.499 7.379 7.493 56,007 -0.02(-0.24%)
Nov 19, 2003 7.349 7.559 7.349 7.511 48,672 +0.17(+2.29%)
Nov 18, 2003 7.379 7.541 7.343 7.343 53,673 -0.07(-0.89%)
Nov 17, 2003 7.121 7.409 7.115 7.409 84,843 +0.09(+1.23%)
Nov 14, 2003 7.457 7.457 7.319 7.319 50,006 -0.11(-1.53%)
Nov 13, 2003 7.415 7.451 7.367 7.433 51,173 -0.01(-0.16%)
Nov 12, 2003 7.313 7.445 7.313 7.445 65,508 +0.11(+1.47%)
Nov 11, 2003 7.325 7.349 7.235 7.337 34,504 +0.01(+0.08%)
Nov 10, 2003 7.433 7.445 7.331 7.331 43,838 -0.04(-0.57%)
Nov 07, 2003 7.439 7.649 7.367 7.373 51,673 -0.01(-0.08%)
Nov 06, 2003 7.601 7.601 7.379 7.379 71,675 -0.23(-3.07%)
Nov 05, 2003 7.643 7.679 7.529 7.613 58,840 -0.07(-0.86%)
Nov 04, 2003 7.643 7.679 7.565 7.679 165,520 +0.01(+0.08%)
Nov 03, 2003 7.409 7.709 7.409 7.673 67,175 +0.35(+4.84%)
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%)
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.