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 )

15.80 +0.52 (+3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 29, 2011 7.424 7.478 7.307 7.321 341,426 -0.07(-0.93%)
Apr 28, 2011 7.485 7.506 7.334 7.389 247,571 -0.10(-1.28%)
Apr 27, 2011 7.300 7.547 7.266 7.485 291,552 +0.19(+2.63%)
Apr 26, 2011 7.019 7.300 6.991 7.293 148,016 +0.31(+4.42%)
Apr 25, 2011 6.991 6.998 6.895 6.984 141,339 +0.00(+0.00%)
Apr 21, 2011 6.895 7.012 6.772 6.984 154,396 +0.12(+1.70%)
Apr 20, 2011 6.971 6.971 6.813 6.868 254,031 +0.06(+0.91%)
Apr 19, 2011 6.861 6.882 6.751 6.806 104,641 -0.05(-0.70%)
Apr 18, 2011 6.731 6.861 6.717 6.854 144,669 +0.00(+0.00%)
Apr 15, 2011 6.827 6.888 6.751 6.854 146,840 +0.01(+0.10%)
Apr 14, 2011 6.751 6.868 6.731 6.847 106,921 +0.00(+0.00%)
Apr 13, 2011 6.861 6.861 6.731 6.847 138,255 +0.01(+0.20%)
Apr 12, 2011 6.861 6.991 6.833 6.833 96,995 -0.10(-1.48%)
Apr 11, 2011 6.998 7.005 6.820 6.936 138,772 -0.05(-0.78%)
Apr 08, 2011 7.218 7.259 6.964 6.991 104,073 -0.17(-2.39%)
Apr 07, 2011 7.314 7.375 7.149 7.163 176,305 -0.16(-2.16%)
Apr 06, 2011 7.149 7.348 7.101 7.321 197,490 +0.11(+1.52%)
Apr 05, 2011 7.019 7.307 6.984 7.211 248,935 +0.16(+2.34%)
Apr 04, 2011 6.861 7.074 6.840 7.046 141,956 +0.21(+3.01%)
Apr 01, 2011 6.861 6.899 6.779 6.840 169,953 +0.03(+0.40%)
Mar 31, 2011 6.820 6.861 6.744 6.813 172,929 -0.01(-0.20%)
Mar 30, 2011 6.573 6.861 6.525 6.827 166,699 +0.31(+4.74%)
Mar 29, 2011 6.442 6.538 6.394 6.518 163,955 +0.10(+1.50%)
Mar 28, 2011 6.456 6.504 6.422 6.422 100,356 -0.01(-0.11%)
Mar 25, 2011 6.497 6.538 6.415 6.429 120,117 -0.03(-0.53%)
Mar 24, 2011 6.696 6.696 6.388 6.463 140,000 -0.19(-2.89%)
Mar 23, 2011 6.607 6.703 6.566 6.655 123,143 +0.02(+0.31%)
Mar 22, 2011 6.683 6.772 6.559 6.635 94,358 -0.02(-0.31%)
Mar 21, 2011 6.676 6.676 6.593 6.655 149,355 +0.21(+3.19%)
Mar 18, 2011 6.442 6.484 6.408 6.449 196,820 +0.09(+1.40%)
Mar 17, 2011 6.621 6.621 6.353 6.360 76,192 -0.11(-1.70%)
Mar 16, 2011 6.381 6.538 6.381 6.470 167,735 +0.08(+1.18%)
Mar 15, 2011 6.346 6.422 6.326 6.394 155,543 -0.10(-1.58%)
Mar 14, 2011 6.532 6.648 6.442 6.497 47,760 -0.12(-1.76%)
Mar 11, 2011 6.552 6.696 6.545 6.614 106,068 +0.03(+0.42%)
Mar 10, 2011 6.655 6.669 6.552 6.586 153,313 -0.17(-2.54%)
Mar 09, 2011 6.641 6.790 6.593 6.758 62,611 +0.12(+1.76%)
Mar 08, 2011 6.586 6.772 6.559 6.641 131,765 +0.10(+1.47%)
Mar 07, 2011 6.838 6.838 6.470 6.545 187,320 -0.26(-3.80%)
Mar 04, 2011 6.879 6.879 6.634 6.804 152,999 -0.07(-1.09%)
Mar 03, 2011 6.702 6.981 6.668 6.879 541,695 +0.28(+4.23%)
Mar 02, 2011 6.641 6.763 6.470 6.600 90,822 -0.05(-0.82%)
Mar 01, 2011 6.811 6.879 6.620 6.654 157,584 -0.24(-3.46%)
Feb 28, 2011 6.865 6.961 6.756 6.893 195,944 +0.06(+0.90%)
Feb 25, 2011 6.627 6.831 6.620 6.831 120,897 +0.23(+3.51%)
Feb 24, 2011 6.355 6.620 6.334 6.600 194,635 +0.27(+4.19%)
Feb 23, 2011 6.627 6.736 6.327 6.334 131,403 -0.28(-4.22%)
Feb 22, 2011 6.641 6.756 6.389 6.613 234,789 -0.15(-2.22%)
Feb 18, 2011 6.804 6.872 6.654 6.763 183,483 +0.00(+0.00%)
Feb 17, 2011 6.559 6.859 6.436 6.763 224,717 +0.29(+4.42%)
Feb 16, 2011 6.402 6.518 6.314 6.477 163,753 +0.15(+2.37%)
Feb 15, 2011 6.375 6.443 6.321 6.327 156,478 -0.07(-1.17%)
Feb 14, 2011 6.430 6.484 6.395 6.402 73,649 -0.01(-0.21%)
Feb 11, 2011 6.518 6.532 6.341 6.416 192,940 -0.12(-1.87%)
Feb 10, 2011 6.559 6.688 6.504 6.539 140,834 -0.09(-1.34%)
Feb 09, 2011 6.613 6.750 6.573 6.627 125,464 -0.04(-0.61%)
Feb 08, 2011 6.579 6.675 6.539 6.668 124,843 +0.10(+1.45%)
Feb 07, 2011 6.504 6.579 6.450 6.573 78,872 +0.08(+1.26%)
Feb 04, 2011 6.504 6.511 6.382 6.491 114,894 -0.01(-0.21%)
Feb 03, 2011 6.300 6.525 6.293 6.504 148,588 +0.22(+3.58%)
Feb 02, 2011 6.327 6.361 6.239 6.280 71,846 -0.07(-1.07%)
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.