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 30, 2016 11.54 11.54 11.54 0 +0.12(+1.06%)
Dec 29, 2016 11.54 11.70 11.29 11.41 49,030 -0.04(-0.35%)
Dec 28, 2016 11.62 11.70 11.41 11.46 48,837 -0.12(-1.05%)
Dec 27, 2016 11.62 11.78 11.46 11.58 51,462 -0.12(-1.03%)
Dec 23, 2016 11.70 11.70 11.70 0 +0.16(+1.40%)
Dec 22, 2016 11.62 11.70 11.41 11.54 36,828 -0.08(-0.69%)
Dec 21, 2016 11.70 11.82 11.58 11.62 109,132 -0.08(-0.69%)
Dec 20, 2016 11.70 11.86 11.62 11.70 258,060 +0.00(+0.00%)
Dec 19, 2016 11.70 11.90 11.52 11.70 162,482 -0.12(-1.02%)
Dec 16, 2016 11.74 12.34 11.62 11.82 537,447 -0.08(-0.68%)
Dec 15, 2016 11.66 12.06 11.54 11.90 211,807 +0.24(+2.08%)
Dec 14, 2016 12.02 12.06 11.54 11.66 56,007 -0.36(-3.02%)
Dec 13, 2016 12.10 12.14 11.86 12.02 72,752 -0.08(-0.67%)
Dec 12, 2016 12.42 12.42 11.94 12.10 65,318 -0.32(-2.60%)
Dec 09, 2016 11.82 12.54 11.58 12.42 165,329 +0.60(+5.12%)
Dec 08, 2016 11.54 11.86 11.54 11.82 144,603 +0.12(+1.03%)
Dec 07, 2016 11.70 11.78 11.66 11.70 91,278 +0.04(+0.35%)
Dec 06, 2016 11.50 11.74 11.25 11.66 99,178 +0.24(+2.12%)
Dec 05, 2016 11.54 11.70 11.33 11.41 86,624 +0.04(+0.35%)
Dec 02, 2016 11.33 11.54 11.25 11.37 50,078 +0.00(+0.00%)
Dec 01, 2016 11.50 11.78 11.18 11.37 88,181 -0.04(-0.35%)
Nov 30, 2016 12.02 12.02 11.41 11.41 75,196 -0.54(-4.49%)
Nov 29, 2016 11.59 12.03 11.51 11.95 99,980 +0.00(+0.00%)
Nov 28, 2016 11.95 12.05 11.87 11.95 68,783 -0.12(-0.99%)
Nov 25, 2016 11.99 12.11 11.91 12.07 25,859 +0.08(+0.67%)
Nov 23, 2016 11.99 11.99 11.99 0 +0.04(+0.33%)
Nov 22, 2016 11.67 11.95 11.43 11.95 116,608 +0.40(+3.46%)
Nov 21, 2016 11.83 11.95 11.47 11.55 113,784 -0.28(-2.36%)
Nov 18, 2016 11.79 11.83 11.35 11.83 87,227 +0.12(+1.02%)
Nov 17, 2016 11.55 11.85 11.55 11.71 135,901 +0.16(+1.38%)
Nov 16, 2016 11.51 11.59 11.39 11.55 64,983 +0.04(+0.35%)
Nov 15, 2016 11.59 11.63 11.35 11.51 100,861 -0.08(-0.69%)
Nov 14, 2016 11.59 11.63 11.31 11.59 94,561 +0.16(+1.40%)
Nov 11, 2016 10.99 11.51 10.95 11.43 186,940 +0.40(+3.62%)
Nov 10, 2016 10.63 11.03 10.47 11.03 111,176 +0.44(+4.15%)
Nov 09, 2016 9.753 10.67 9.707 10.59 88,643 +0.68(+6.86%)
Nov 08, 2016 9.553 10.19 9.393 9.913 51,592 -0.12(-1.20%)
Nov 07, 2016 9.273 10.11 9.273 10.03 57,675 +0.76(+8.19%)
Nov 04, 2016 9.233 9.513 9.233 9.273 66,550 +0.08(+0.87%)
Nov 03, 2016 9.233 9.273 9.073 9.193 39,206 +0.04(+0.44%)
Nov 02, 2016 9.273 9.393 9.153 9.153 64,143 -0.12(-1.29%)
Nov 01, 2016 9.633 9.793 9.193 9.273 80,791 -0.36(-3.73%)
Oct 31, 2016 9.553 9.793 9.353 9.633 83,757 +0.12(+1.26%)
Oct 28, 2016 9.593 9.669 9.473 9.513 41,240 +0.00(+0.00%)
Oct 27, 2016 9.673 9.673 9.473 9.513 31,256 -0.08(-0.83%)
Oct 26, 2016 9.913 9.993 9.553 9.593 57,548 -0.28(-2.83%)
Oct 25, 2016 9.993 10.03 9.793 9.873 27,790 -0.08(-0.80%)
Oct 24, 2016 10.03 10.11 9.873 9.953 46,265 +0.04(+0.40%)
Oct 21, 2016 9.753 9.953 9.753 9.913 20,983 +0.00(+0.00%)
Oct 20, 2016 9.913 9.989 9.793 9.913 33,973 -0.12(-1.20%)
Oct 19, 2016 10.07 10.27 9.953 10.03 63,577 +0.04(+0.40%)
Oct 18, 2016 10.15 10.20 9.993 9.993 32,468 -0.12(-1.19%)
Oct 17, 2016 10.11 10.31 10.03 10.11 29,124 -0.02(-0.16%)
Oct 14, 2016 10.22 10.27 10.06 10.13 48,457 -0.06(-0.55%)
Oct 13, 2016 10.06 10.25 9.977 10.18 56,808 -0.07(-0.70%)
Oct 12, 2016 10.19 10.28 10.03 10.26 49,684 +0.14(+1.34%)
Oct 11, 2016 10.18 10.18 10.05 10.12 55,093 -0.11(-1.09%)
Oct 10, 2016 10.09 10.24 10.08 10.23 47,994 +0.24(+2.40%)
Oct 07, 2016 10.07 10.07 9.893 9.993 35,994 -0.15(-1.50%)
Oct 06, 2016 10.03 10.18 9.897 10.14 94,783 +0.18(+1.85%)
Oct 05, 2016 10.15 10.15 9.953 9.961 70,089 -0.10(-0.95%)
Oct 04, 2016 10.29 10.37 9.985 10.06 40,016 -0.18(-1.79%)
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.