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 )

15.41 -0.52 (-3.23%)
Streaming Delayed Price Updated: 2:58 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 (%)
Mar 31, 2016 10.22 10.29 10.07 10.09 70,861 -0.15(-1.46%)
Mar 30, 2016 10.23 10.33 10.18 10.24 105,258 +0.07(+0.69%)
Mar 29, 2016 9.998 10.28 9.998 10.17 88,945 +0.11(+1.09%)
Mar 28, 2016 10.04 10.09 9.881 10.06 60,121 +0.02(+0.23%)
Mar 24, 2016 9.716 10.04 10.04 10.04 63,838 +0.27(+2.73%)
Mar 23, 2016 9.912 10.01 9.739 9.771 92,123 -0.15(-1.50%)
Mar 22, 2016 9.951 9.983 9.869 9.920 83,227 -0.03(-0.32%)
Mar 21, 2016 10.16 10.26 9.943 9.951 103,378 -0.38(-3.72%)
Mar 18, 2016 10.19 10.38 10.10 10.34 201,464 +0.23(+2.25%)
Mar 17, 2016 9.794 10.12 9.794 10.11 91,791 +0.34(+3.45%)
Mar 16, 2016 9.629 9.881 9.629 9.771 78,613 +0.09(+0.89%)
Mar 15, 2016 9.731 9.747 9.575 9.684 27,333 -0.13(-1.36%)
Mar 14, 2016 9.834 10.01 9.810 9.818 37,149 -0.11(-1.11%)
Mar 11, 2016 10.02 10.02 9.802 9.928 75,271 +0.22(+2.30%)
Mar 10, 2016 9.805 9.929 9.688 9.704 58,021 -0.04(-0.40%)
Mar 09, 2016 9.720 10.01 9.720 9.743 75,593 +0.03(+0.32%)
Mar 08, 2016 9.797 9.859 9.681 9.712 58,586 -0.12(-1.26%)
Mar 07, 2016 9.494 9.914 9.494 9.836 112,761 +0.30(+3.09%)
Mar 04, 2016 9.533 9.774 9.518 9.541 86,182 +0.10(+1.07%)
Mar 03, 2016 9.021 9.463 9.021 9.440 103,582 +0.42(+4.65%)
Mar 02, 2016 8.881 9.064 8.772 9.021 80,248 +0.05(+0.52%)
Mar 01, 2016 9.378 9.378 8.928 8.974 65,636 -0.36(-3.91%)
Feb 29, 2016 8.935 9.494 8.920 9.339 171,601 +0.38(+4.25%)
Feb 26, 2016 9.215 9.401 8.912 8.959 126,023 -0.37(-3.99%)
Feb 25, 2016 8.990 9.409 8.928 9.331 289,637 +0.38(+4.25%)
Feb 24, 2016 8.672 9.186 8.617 8.951 138,403 +0.23(+2.58%)
Feb 23, 2016 8.640 8.881 8.637 8.726 73,862 +0.07(+0.81%)
Feb 22, 2016 8.648 8.869 8.392 8.656 195,328 +0.09(+1.09%)
Feb 19, 2016 8.547 8.710 8.516 8.563 43,974 +0.00(+0.00%)
Feb 18, 2016 8.431 8.710 8.345 8.563 48,048 +0.12(+1.47%)
Feb 17, 2016 8.594 8.687 8.423 8.439 78,391 -0.08(-0.91%)
Feb 16, 2016 8.120 8.594 8.050 8.516 86,088 +0.48(+5.99%)
Feb 12, 2016 8.144 8.035 8.035 8.035 81,924 -0.03(-0.38%)
Feb 11, 2016 7.856 8.144 7.856 8.066 53,006 -0.08(-0.95%)
Feb 10, 2016 8.454 8.578 8.097 8.144 103,415 -0.29(-3.41%)
Feb 09, 2016 8.291 8.563 8.291 8.431 56,835 +0.02(+0.28%)
Feb 08, 2016 8.314 8.477 8.128 8.408 80,695 +0.00(+0.00%)
Feb 05, 2016 8.625 8.734 8.392 8.408 90,479 -0.23(-2.61%)
Feb 04, 2016 8.516 8.741 8.477 8.633 42,268 +0.09(+1.09%)
Feb 03, 2016 8.508 8.586 8.276 8.540 44,445 +0.07(+0.82%)
Feb 02, 2016 8.578 8.672 8.361 8.470 63,887 -0.24(-2.76%)
Feb 01, 2016 8.741 8.772 8.377 8.710 88,276 -0.13(-1.49%)
Jan 29, 2016 8.446 8.842 8.377 8.842 265,293 +0.41(+4.88%)
Jan 28, 2016 8.470 8.532 8.361 8.431 37,239 +0.06(+0.74%)
Jan 27, 2016 8.462 8.524 8.338 8.369 58,528 -0.15(-1.73%)
Jan 26, 2016 8.338 8.516 8.338 8.516 92,721 +0.19(+2.33%)
Jan 25, 2016 8.586 8.586 8.291 8.322 64,799 -0.33(-3.77%)
Jan 22, 2016 8.710 8.803 8.516 8.648 68,049 +0.05(+0.54%)
Jan 21, 2016 8.594 8.796 8.501 8.602 90,338 +0.00(+0.00%)
Jan 20, 2016 8.268 8.640 8.175 8.602 87,087 +0.19(+2.21%)
Jan 19, 2016 8.819 9.067 8.353 8.415 112,441 -0.39(-4.41%)
Jan 15, 2016 8.959 8.803 8.803 8.803 115,158 -0.43(-4.71%)
Jan 14, 2016 9.370 9.409 9.161 9.238 75,324 -0.05(-0.58%)
Jan 13, 2016 9.735 9.805 9.245 9.293 113,568 -0.44(-4.55%)
Jan 12, 2016 9.813 9.906 9.580 9.735 115,988 +0.02(+0.16%)
Jan 11, 2016 9.595 9.743 9.595 9.720 89,012 +0.13(+1.38%)
Jan 08, 2016 9.557 9.642 9.533 9.588 110,639 +0.08(+0.82%)
Jan 07, 2016 9.510 9.541 9.331 9.510 85,804 -0.19(-1.92%)
Jan 06, 2016 9.580 9.782 9.564 9.696 127,346 -0.03(-0.32%)
Jan 05, 2016 9.945 9.976 9.626 9.727 106,101 -0.22(-2.19%)
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.