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 (%)
May 31, 2002 7.981 8.097 7.578 7.578 68,341 +0.17(+2.33%)
May 28, 2002 7.199 7.463 7.103 7.405 501,729 +0.18(+2.46%)
May 27, 2002 7.535 7.545 7.204 7.228 199,191 +0.00(+0.00%)
May 24, 2002 7.535 7.545 7.204 7.228 196,899 -0.38(-4.98%)
May 23, 2002 7.540 7.607 7.276 7.607 316,497 +0.12(+1.54%)
May 22, 2002 7.631 7.674 7.391 7.492 115,014 -0.19(-2.44%)
May 21, 2002 7.967 7.972 7.415 7.679 191,899 -0.29(-3.61%)
May 20, 2002 8.039 8.087 7.943 7.967 74,175 -0.11(-1.31%)
May 17, 2002 8.063 8.082 7.823 8.073 68,758 -0.01(-0.18%)
May 16, 2002 8.303 8.303 8.063 8.087 68,758 -0.31(-3.71%)
May 15, 2002 8.394 8.514 8.317 8.399 60,840 +0.00(+0.06%)
May 14, 2002 7.823 8.437 7.823 8.394 126,057 +0.46(+5.74%)
May 13, 2002 7.727 8.039 7.660 7.938 72,717 +0.26(+3.38%)
May 10, 2002 7.396 7.679 7.396 7.679 114,597 +0.24(+3.16%)
May 09, 2002 7.823 7.852 7.444 7.444 121,681 -0.43(-5.43%)
May 08, 2002 7.727 7.967 7.727 7.871 95,011 +0.12(+1.55%)
May 07, 2002 7.948 8.212 7.751 7.751 136,267 -0.20(-2.48%)
May 06, 2002 8.375 8.615 7.948 7.948 124,598 -0.43(-5.10%)
May 03, 2002 8.255 8.375 7.929 8.375 139,809 +0.09(+1.04%)
May 02, 2002 8.231 8.524 8.159 8.289 123,140 +0.01(+0.12%)
May 01, 2002 8.591 8.591 8.111 8.279 272,742 -0.41(-4.70%)
Apr 30, 2002 7.967 8.687 7.967 8.687 210,651 +0.77(+9.70%)
Apr 29, 2002 7.420 7.919 7.420 7.919 96,262 +0.48(+6.38%)
Apr 26, 2002 7.559 7.559 7.439 7.444 100,220 -0.08(-1.08%)
Apr 25, 2002 7.391 7.549 7.386 7.525 119,389 +0.29(+4.05%)
Apr 24, 2002 7.391 7.410 7.218 7.233 24,378 -0.13(-1.82%)
Apr 23, 2002 7.151 7.410 7.151 7.367 37,087 +0.24(+3.30%)
Apr 22, 2002 7.319 7.319 7.127 7.132 17,710 -0.19(-2.56%)
Apr 19, 2002 7.285 7.324 7.218 7.319 42,296 +0.05(+0.66%)
Apr 18, 2002 7.487 7.487 7.218 7.271 30,212 -0.17(-2.26%)
Apr 17, 2002 7.530 7.540 7.333 7.439 62,299 -0.09(-1.21%)
Apr 16, 2002 7.482 7.583 7.439 7.530 65,216 +0.00(+0.00%)
Apr 15, 2002 7.343 7.578 7.333 7.530 55,631 +0.17(+2.28%)
Apr 12, 2002 6.854 7.362 6.854 7.362 47,297 +0.49(+7.12%)
Apr 11, 2002 7.247 7.314 6.868 6.873 51,673 -0.45(-6.10%)
Apr 10, 2002 7.132 7.319 7.132 7.319 354,210 +0.19(+2.62%)
Apr 09, 2002 7.151 7.180 7.055 7.132 28,545 -0.02(-0.27%)
Apr 08, 2002 6.993 7.161 6.897 7.151 29,170 +0.11(+1.57%)
Apr 05, 2002 6.983 7.055 6.887 7.041 27,503 +0.01(+0.14%)
Apr 04, 2002 6.964 7.055 6.926 7.031 30,628 +0.02(+0.34%)
Apr 03, 2002 6.887 7.065 6.887 7.007 64,174 +0.14(+2.10%)
Apr 02, 2002 6.815 6.959 6.801 6.863 37,504 +0.07(+0.99%)
Apr 01, 2002 6.959 6.959 6.729 6.796 32,920 -0.16(-2.34%)
Mar 29, 2002 6.743 6.983 6.743 6.959 111,263 +0.00(+0.00%)
Mar 28, 2002 6.743 6.983 6.743 6.959 111,263 +0.19(+2.84%)
Mar 27, 2002 6.695 6.830 6.686 6.767 110,430 +0.07(+1.08%)
Mar 26, 2002 6.551 6.695 6.489 6.695 53,965 +0.14(+2.20%)
Mar 25, 2002 6.575 6.642 6.484 6.551 51,048 -0.02(-0.37%)
Mar 22, 2002 6.863 6.887 6.575 6.575 36,254 -0.30(-4.40%)
Mar 21, 2002 6.878 6.892 6.839 6.878 102,929 -0.01(-0.14%)
Mar 20, 2002 6.820 6.887 6.767 6.887 38,129 +0.05(+0.70%)
Mar 19, 2002 6.719 6.839 6.695 6.839 48,131 +0.14(+2.15%)
Mar 18, 2002 6.585 6.719 6.580 6.695 49,797 +0.12(+1.82%)
Mar 15, 2002 6.287 6.575 6.278 6.575 59,590 +0.17(+2.62%)
Mar 14, 2002 6.038 6.407 6.018 6.407 50,631 +0.34(+5.53%)
Mar 13, 2002 5.999 6.071 5.994 6.071 108,971 +0.09(+1.44%)
Mar 12, 2002 5.985 6.033 5.985 5.985 58,965 -0.02(-0.40%)
Mar 11, 2002 6.095 6.134 5.999 6.009 165,437 -0.09(-1.42%)
Mar 08, 2002 6.086 6.095 6.033 6.095 86,260 +0.01(+0.16%)
Mar 07, 2002 6.071 6.086 5.999 6.086 48,547 -0.01(-0.16%)
Mar 06, 2002 5.975 6.095 5.951 6.095 88,761 +0.11(+1.76%)
Mar 05, 2002 6.047 6.110 5.990 5.990 34,379 -0.04(-0.72%)
Mar 04, 2002 6.095 6.143 6.023 6.033 51,464 -0.06(-1.02%)
Mar 01, 2002 6.071 6.095 5.990 6.095 38,963 +0.07(+1.20%)
Feb 28, 2002 6.119 6.119 6.023 6.023 51,881 -0.12(-1.95%)
Feb 27, 2002 6.215 6.215 6.119 6.143 31,045 -0.04(-0.62%)
Feb 26, 2002 6.177 6.191 6.095 6.182 63,549 +0.05(+0.86%)
Feb 25, 2002 6.191 6.239 6.105 6.129 21,669 -0.01(-0.23%)
Feb 22, 2002 6.143 6.177 6.095 6.143 62,924 +0.02(+0.39%)
Feb 21, 2002 6.143 6.162 6.071 6.119 90,427 -0.05(-0.78%)
Feb 20, 2002 5.927 6.172 5.922 6.167 53,340 +0.22(+3.63%)
Feb 19, 2002 5.951 5.990 5.903 5.951 26,044 -0.01(-0.16%)
Feb 18, 2002 5.879 5.999 5.855 5.961 23,127 +0.00(+0.00%)
Feb 15, 2002 5.879 5.999 5.855 5.961 23,127 +0.11(+1.80%)
Feb 14, 2002 5.807 5.927 5.793 5.855 16,668 +0.10(+1.67%)
Feb 13, 2002 5.615 5.759 5.615 5.759 16,460 +0.13(+2.39%)
Feb 12, 2002 5.620 5.625 5.572 5.625 12,709 +0.01(+0.17%)
Feb 11, 2002 5.687 5.687 5.567 5.615 51,881 -0.05(-0.85%)
Feb 08, 2002 5.822 5.855 5.519 5.663 9,563,696 -0.19(-3.28%)
Feb 07, 2002 5.927 5.951 5.855 5.855 11,668 -0.05(-0.81%)
Feb 06, 2002 5.903 5.946 5.898 5.903 10,834 -0.02(-0.40%)
Feb 05, 2002 5.903 6.014 5.860 5.927 30,003 +0.01(+0.24%)
Feb 04, 2002 5.918 5.956 5.913 5.913 13,335 +0.00(+0.00%)
Feb 01, 2002 6.124 6.172 5.903 5.913 88,761 -0.23(-3.75%)
Jan 31, 2002 6.167 6.167 6.105 6.143 26,670 -0.04(-0.70%)
Jan 30, 2002 6.167 6.215 6.124 6.186 15,210 +0.00(+0.08%)
Jan 29, 2002 6.407 6.407 6.167 6.182 15,001 -0.18(-2.79%)
Jan 28, 2002 6.287 6.402 6.287 6.359 52,298 +0.12(+1.92%)
Jan 25, 2002 6.095 6.239 6.095 6.239 10,417 +0.13(+2.12%)
Jan 24, 2002 6.263 6.263 6.110 6.110 27,503 -0.13(-2.08%)
Jan 23, 2002 6.167 6.239 6.143 6.239 25,419 +0.10(+1.56%)
Jan 22, 2002 6.335 6.359 6.143 6.143 104,179 -0.14(-2.29%)
Jan 21, 2002 5.951 6.287 5.951 6.287 69,800 +0.00(+0.00%)
Jan 18, 2002 5.951 6.287 5.951 6.287 69,383 +0.34(+5.65%)
Jan 17, 2002 6.119 6.119 5.855 5.951 21,669 -0.13(-2.21%)
Jan 16, 2002 6.143 6.167 6.023 6.086 45,213 -0.03(-0.55%)
Jan 15, 2002 5.879 6.143 5.879 6.119 56,465 +0.28(+4.85%)
Jan 14, 2002 6.796 6.801 5.836 5.836 206,067 -0.96(-14.12%)
Jan 11, 2002 6.791 6.863 6.791 6.796 10,417 -0.01(-0.14%)
Jan 10, 2002 6.743 6.810 6.743 6.806 39,171 +0.25(+3.88%)
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.