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 (%)
Jul 31, 2003 6.869 7.007 6.665 6.959 67,175 +0.12(+1.75%)
Jul 30, 2003 6.635 6.839 6.479 6.839 140,850 +0.20(+3.07%)
Jul 29, 2003 6.509 6.683 6.179 6.635 138,017 +0.19(+2.88%)
Jul 28, 2003 6.179 6.563 6.179 6.449 84,510 +0.24(+3.86%)
Jul 25, 2003 6.191 6.263 6.155 6.209 95,011 +0.02(+0.39%)
Jul 24, 2003 5.861 6.209 5.861 6.185 79,343 +0.26(+4.46%)
Jul 23, 2003 6.113 6.113 5.849 5.921 43,505 -0.07(-1.20%)
Jul 22, 2003 5.843 6.023 5.777 5.993 85,510 +0.14(+2.46%)
Jul 21, 2003 6.059 6.059 5.831 5.849 87,844 -0.17(-2.79%)
Jul 18, 2003 5.819 6.029 5.759 6.017 102,512 +0.24(+4.15%)
Jul 17, 2003 5.819 5.825 5.747 5.777 48,172 -0.03(-0.52%)
Jul 16, 2003 5.783 5.819 5.639 5.807 84,677 +0.08(+1.47%)
Jul 15, 2003 5.699 5.723 5.669 5.723 96,012 +0.03(+0.53%)
Jul 14, 2003 5.789 5.819 5.687 5.693 106,680 -0.04(-0.73%)
Jul 11, 2003 5.687 5.747 5.687 5.735 71,175 +0.05(+0.84%)
Jul 10, 2003 5.897 5.939 5.609 5.687 66,675 -0.21(-3.56%)
Jul 09, 2003 5.813 5.897 5.747 5.897 176,688 +0.02(+0.41%)
Jul 08, 2003 5.879 6.029 5.867 5.873 93,345 -0.17(-2.88%)
Jul 07, 2003 5.951 6.059 5.849 6.047 68,508 +0.05(+0.90%)
Jul 03, 2003 6.107 6.119 5.993 5.993 19,669 -0.11(-1.87%)
Jul 02, 2003 5.915 6.119 5.915 6.107 70,675 +0.20(+3.35%)
Jul 01, 2003 5.717 5.945 5.699 5.909 37,004 +0.21(+3.68%)
Jun 30, 2003 5.819 5.849 5.699 5.699 61,841 -0.06(-1.04%)
Jun 27, 2003 5.747 5.891 5.705 5.759 57,007 -0.05(-0.83%)
Jun 26, 2003 5.639 5.861 5.597 5.807 34,671 +0.17(+2.98%)
Jun 25, 2003 5.699 5.735 5.609 5.639 82,843 -0.08(-1.36%)
Jun 24, 2003 5.969 5.969 5.705 5.717 69,508 -0.22(-3.74%)
Jun 23, 2003 6.089 6.137 5.927 5.939 78,343 -0.12(-1.98%)
Jun 20, 2003 6.017 6.131 5.915 6.059 41,338 +0.06(+1.00%)
Jun 19, 2003 5.987 6.029 5.981 5.999 32,670 +0.01(+0.20%)
Jun 18, 2003 6.017 6.029 5.951 5.987 38,671 +0.03(+0.50%)
Jun 17, 2003 6.137 6.137 5.909 5.957 51,673 -0.14(-2.26%)
Jun 16, 2003 6.029 6.149 6.017 6.095 45,172 +0.00(+0.00%)
Jun 13, 2003 6.569 6.569 6.089 6.095 99,345 -0.47(-7.13%)
Jun 12, 2003 6.599 6.629 6.557 6.563 58,340 -0.04(-0.55%)
Jun 11, 2003 6.479 6.695 6.449 6.599 130,683 +0.06(+0.92%)
Jun 10, 2003 6.233 6.539 6.227 6.539 48,672 +0.34(+5.42%)
Jun 09, 2003 6.149 6.299 6.149 6.203 28,836 +0.04(+0.68%)
Jun 06, 2003 6.185 6.245 6.143 6.161 66,841 +0.04(+0.59%)
Jun 05, 2003 6.209 6.239 6.125 6.125 33,004 -0.08(-1.35%)
Jun 04, 2003 6.269 6.401 6.077 6.209 58,007 -0.06(-0.96%)
Jun 03, 2003 6.041 6.269 6.017 6.269 49,839 +0.24(+3.98%)
Jun 02, 2003 5.939 6.119 5.939 6.029 69,175 +0.09(+1.52%)
May 30, 2003 6.053 6.059 5.933 5.939 34,504 -0.08(-1.39%)
May 29, 2003 6.083 6.089 5.939 6.023 63,507 -0.04(-0.59%)
May 28, 2003 6.089 6.149 6.047 6.059 91,844 +0.00(+0.00%)
May 27, 2003 5.909 6.083 5.909 6.059 101,346 +0.15(+2.54%)
May 23, 2003 5.999 5.999 5.897 5.909 30,670 -0.07(-1.20%)
May 22, 2003 5.993 5.999 5.909 5.981 35,004 +0.01(+0.20%)
May 21, 2003 5.969 5.987 5.891 5.969 36,671 +0.03(+0.50%)
May 20, 2003 5.765 5.939 5.657 5.939 52,506 +0.23(+4.10%)
May 19, 2003 5.639 5.765 5.519 5.705 36,504 +0.07(+1.17%)
May 16, 2003 5.879 6.017 5.639 5.639 136,350 -0.27(-4.57%)
May 15, 2003 6.029 6.029 5.909 5.909 53,173 -0.02(-0.40%)
May 14, 2003 5.909 5.999 5.909 5.933 22,502 -0.01(-0.10%)
May 13, 2003 6.107 6.107 5.909 5.939 32,004 -0.17(-2.85%)
May 12, 2003 6.179 6.209 6.095 6.113 26,169 -0.04(-0.68%)
May 09, 2003 6.029 6.161 6.011 6.155 51,839 +0.16(+2.60%)
May 08, 2003 6.095 6.095 5.993 5.999 24,836 -0.10(-1.67%)
May 07, 2003 6.149 6.179 6.029 6.101 44,672 -0.05(-0.78%)
May 06, 2003 6.113 6.179 6.107 6.149 73,342 +0.01(+0.10%)
May 05, 2003 6.119 6.149 6.089 6.143 40,671 +0.02(+0.39%)
May 02, 2003 5.993 6.119 5.975 6.119 96,678 +0.13(+2.10%)
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.