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 (%)
Feb 29, 2012 9.533 9.771 9.323 9.323 198,520 -0.18(-1.91%)
Feb 28, 2012 9.540 9.645 9.414 9.505 198,127 -0.04(-0.37%)
Feb 27, 2012 9.400 9.659 9.379 9.540 98,089 +0.02(+0.22%)
Feb 24, 2012 9.771 9.799 9.421 9.519 91,325 -0.25(-2.58%)
Feb 23, 2012 9.694 9.792 9.463 9.771 124,013 +0.12(+1.23%)
Feb 22, 2012 9.701 9.834 9.631 9.652 106,264 -0.07(-0.72%)
Feb 21, 2012 10.02 10.07 9.624 9.722 197,722 -0.29(-2.93%)
Feb 17, 2012 10.05 10.15 9.918 10.02 178,673 -0.01(-0.14%)
Feb 16, 2012 9.589 10.47 9.533 10.03 415,819 +0.83(+8.97%)
Feb 15, 2012 9.596 9.645 9.113 9.204 155,342 -0.36(-3.80%)
Feb 14, 2012 9.449 9.582 9.365 9.568 126,888 +0.04(+0.44%)
Feb 13, 2012 9.498 9.561 9.414 9.526 125,999 +0.17(+1.87%)
Feb 10, 2012 9.456 9.519 9.274 9.351 107,515 -0.26(-2.69%)
Feb 09, 2012 9.757 9.757 9.407 9.610 86,996 -0.11(-1.15%)
Feb 08, 2012 9.638 9.911 9.582 9.722 107,557 +0.10(+1.02%)
Feb 07, 2012 9.470 9.701 9.372 9.624 90,284 +0.12(+1.25%)
Feb 06, 2012 9.617 9.687 9.421 9.505 140,326 -0.15(-1.52%)
Feb 03, 2012 9.554 9.778 9.477 9.652 170,344 +0.30(+3.22%)
Feb 02, 2012 9.491 9.593 9.337 9.351 178,833 -0.14(-1.47%)
Feb 01, 2012 9.365 9.533 9.187 9.491 208,026 +0.17(+1.88%)
Jan 31, 2012 9.260 9.351 9.078 9.316 160,401 +0.16(+1.76%)
Jan 30, 2012 9.239 9.295 9.043 9.155 93,884 -0.20(-2.10%)
Jan 27, 2012 9.239 9.498 9.232 9.351 87,769 +0.06(+0.60%)
Jan 26, 2012 9.351 9.358 9.085 9.295 112,253 -0.01(-0.08%)
Jan 25, 2012 9.106 9.379 9.092 9.302 141,652 +0.15(+1.68%)
Jan 24, 2012 8.959 9.193 8.868 9.148 157,959 +0.05(+0.54%)
Jan 23, 2012 9.078 9.183 9.029 9.099 75,195 -0.01(-0.15%)
Jan 20, 2012 8.966 9.148 8.952 9.113 107,851 +0.10(+1.09%)
Jan 19, 2012 8.980 9.036 8.847 9.015 72,392 +0.06(+0.62%)
Jan 18, 2012 8.714 8.959 8.697 8.959 104,245 +0.22(+2.48%)
Jan 17, 2012 8.896 8.987 8.658 8.742 121,664 -0.04(-0.48%)
Jan 13, 2012 8.651 8.812 8.651 8.784 147,730 +0.00(+0.00%)
Jan 12, 2012 8.798 8.847 8.658 8.784 184,957 +0.01(+0.08%)
Jan 11, 2012 8.679 8.840 8.567 8.777 155,486 +0.07(+0.80%)
Jan 10, 2012 8.798 8.798 8.630 8.707 67,787 +0.06(+0.65%)
Jan 09, 2012 8.763 8.784 8.560 8.651 85,552 -0.05(-0.56%)
Jan 06, 2012 8.854 8.889 8.679 8.700 114,932 -0.13(-1.51%)
Jan 05, 2012 8.791 8.910 8.595 8.833 79,980 -0.01(-0.16%)
Jan 04, 2012 8.798 8.917 8.749 8.847 103,571 +0.21(+2.43%)
Dec 30, 2011 8.854 8.945 8.637 8.637 159,442 -0.22(-2.45%)
Dec 29, 2011 8.840 9.008 8.595 8.854 158,757 +0.04(+0.48%)
Dec 28, 2011 9.190 9.190 8.763 8.812 107,355 -0.42(-4.55%)
Dec 27, 2011 9.113 9.351 9.057 9.232 63,458 +0.05(+0.53%)
Dec 23, 2011 9.239 9.239 8.973 9.183 51,338 +0.06(+0.61%)
Dec 21, 2011 8.987 9.155 8.910 9.127 155,378 +0.09(+1.01%)
Dec 20, 2011 8.749 9.057 8.742 9.036 214,720 +0.46(+5.39%)
Dec 19, 2011 9.071 9.162 8.518 8.574 141,099 -0.43(-4.82%)
Dec 16, 2011 9.113 9.277 8.896 9.008 598,259 -0.08(-0.92%)
Dec 15, 2011 8.924 9.162 8.896 9.092 141,658 +0.34(+3.84%)
Dec 14, 2011 8.581 8.896 8.504 8.756 152,513 +0.08(+0.89%)
Dec 13, 2011 8.938 9.131 8.616 8.679 187,038 -0.15(-1.67%)
Dec 12, 2011 8.966 9.050 8.721 8.826 168,901 -0.31(-3.45%)
Dec 09, 2011 8.770 9.190 8.756 9.141 166,086 +0.41(+4.73%)
Dec 08, 2011 8.868 8.868 8.651 8.728 194,763 -0.25(-2.81%)
Dec 07, 2011 8.791 9.015 8.616 8.980 135,467 +0.13(+1.50%)
Dec 06, 2011 8.686 8.931 8.589 8.847 150,707 +0.13(+1.53%)
Dec 05, 2011 8.763 8.785 8.609 8.714 182,414 +0.10(+1.22%)
Dec 02, 2011 8.497 8.651 8.336 8.609 131,842 +0.27(+3.19%)
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.