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: 4:10 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 (%)
Feb 28, 2003 5.969 5.975 5.771 5.819 46,172 -0.12(-2.02%)
Feb 27, 2003 5.879 5.999 5.861 5.939 33,670 +0.08(+1.43%)
Feb 26, 2003 5.789 5.939 5.777 5.855 67,675 +0.04(+0.62%)
Feb 25, 2003 5.825 5.873 5.699 5.819 86,844 -0.01(-0.10%)
Feb 24, 2003 5.789 5.849 5.759 5.825 38,338 +0.04(+0.62%)
Feb 21, 2003 5.819 5.963 5.753 5.789 157,353 -0.01(-0.10%)
Feb 20, 2003 5.939 5.939 5.789 5.795 31,503 -0.11(-1.93%)
Feb 19, 2003 6.239 6.239 5.873 5.909 48,339 -0.33(-5.29%)
Feb 18, 2003 6.095 6.299 6.053 6.239 46,172 +0.15(+2.46%)
Feb 14, 2003 5.933 6.143 5.885 6.089 39,171 +0.18(+3.05%)
Feb 13, 2003 5.957 5.975 5.819 5.909 32,837 +0.00(+0.00%)
Feb 12, 2003 6.011 6.023 5.813 5.909 59,007 -0.11(-1.89%)
Feb 11, 2003 6.149 6.149 6.011 6.023 48,339 -0.10(-1.66%)
Feb 10, 2003 6.059 6.167 6.023 6.125 54,006 +0.05(+0.89%)
Feb 07, 2003 6.185 6.227 6.065 6.071 68,841 -0.11(-1.84%)
Feb 06, 2003 6.179 6.209 6.059 6.185 67,508 +0.01(+0.10%)
Feb 05, 2003 6.209 6.209 6.065 6.179 50,172 +0.01(+0.10%)
Feb 04, 2003 6.149 6.185 6.053 6.173 91,344 +0.05(+0.88%)
Feb 03, 2003 6.197 6.245 6.083 6.119 97,512 -0.07(-1.16%)
Jan 31, 2003 6.137 6.251 6.089 6.191 64,341 +0.06(+0.98%)
Jan 30, 2003 6.245 6.257 6.089 6.131 500,062 -0.06(-0.97%)
Jan 29, 2003 6.323 6.323 6.191 6.191 113,180 -0.09(-1.43%)
Jan 28, 2003 6.311 6.479 6.173 6.281 69,008 -0.02(-0.38%)
Jan 27, 2003 6.269 6.359 6.263 6.305 52,506 +0.01(+0.10%)
Jan 24, 2003 6.437 6.485 6.299 6.299 35,837 -0.11(-1.69%)
Jan 23, 2003 6.359 6.449 6.311 6.407 54,506 +0.01(+0.19%)
Jan 22, 2003 6.401 6.431 6.299 6.395 32,504 -0.01(-0.09%)
Jan 21, 2003 6.425 6.425 6.299 6.401 48,506 -0.02(-0.28%)
Jan 17, 2003 6.563 6.563 6.299 6.419 97,512 -0.14(-2.19%)
Jan 16, 2003 6.731 6.845 6.467 6.563 60,674 -0.29(-4.20%)
Jan 15, 2003 6.539 6.851 6.299 6.851 124,015 +0.31(+4.77%)
Jan 14, 2003 6.359 6.539 6.017 6.539 98,345 +0.24(+3.81%)
Jan 13, 2003 6.251 6.389 6.137 6.299 61,007 +0.06(+0.96%)
Jan 10, 2003 6.209 6.299 6.155 6.239 47,339 +0.06(+0.97%)
Jan 09, 2003 6.389 6.629 6.179 6.179 63,841 -0.24(-3.74%)
Jan 08, 2003 6.461 6.467 6.359 6.419 50,673 -0.04(-0.65%)
Jan 07, 2003 6.629 6.659 6.383 6.461 62,341 -0.21(-3.15%)
Jan 06, 2003 6.503 6.695 6.455 6.671 25,169 +0.23(+3.54%)
Jan 03, 2003 6.665 6.719 6.443 6.443 42,838 -0.26(-3.94%)
Jan 02, 2003 6.419 6.707 6.419 6.707 37,171 +0.29(+4.49%)
Dec 31, 2002 6.347 6.455 6.329 6.419 64,508 +0.10(+1.61%)
Dec 30, 2002 6.221 6.347 6.095 6.317 78,509 +0.08(+1.25%)
Dec 27, 2002 6.269 6.299 6.239 6.239 35,837 -0.03(-0.48%)
Dec 26, 2002 6.287 6.299 6.239 6.269 23,169 +0.00(+0.00%)
Dec 24, 2002 6.293 6.293 6.239 6.269 17,502 -0.02(-0.38%)
Dec 23, 2002 6.239 6.299 6.239 6.293 23,169 +0.07(+1.16%)
Dec 20, 2002 6.293 6.293 6.011 6.221 145,518 -0.02(-0.38%)
Dec 19, 2002 6.269 6.329 6.215 6.245 40,671 -0.08(-1.33%)
Dec 18, 2002 6.419 6.509 6.251 6.329 37,838 -0.15(-2.31%)
Dec 17, 2002 6.497 6.521 6.329 6.479 32,837 -0.02(-0.28%)
Dec 16, 2002 6.233 6.497 6.227 6.497 177,188 +0.32(+5.15%)
Dec 13, 2002 6.521 6.527 6.179 6.179 63,174 -0.40(-6.11%)
Dec 12, 2002 6.707 6.707 6.551 6.581 31,837 -0.16(-2.40%)
Dec 11, 2002 6.779 6.869 6.719 6.743 25,003 -0.10(-1.40%)
Dec 10, 2002 6.653 6.953 6.653 6.839 82,343 +0.24(+3.64%)
Dec 09, 2002 6.575 6.659 6.425 6.599 46,339 +0.01(+0.18%)
Dec 06, 2002 6.389 6.587 6.329 6.587 50,172 +0.14(+2.14%)
Dec 05, 2002 6.449 6.449 6.239 6.449 148,351 -0.13(-2.01%)
Dec 04, 2002 6.581 6.635 6.569 6.581 198,858 -0.06(-0.90%)
Dec 03, 2002 6.659 6.689 6.611 6.641 52,506 -0.05(-0.72%)
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.