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 UNCHANGED
Streaming Delayed 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 30, 2004 7.621 7.903 7.621 7.861 133,157 +0.28(+3.72%)
Jul 29, 2004 7.381 7.759 7.357 7.579 216,818 +0.23(+3.10%)
Jul 28, 2004 7.314 7.501 7.164 7.351 128,157 +0.04(+0.49%)
Jul 27, 2004 7.248 7.405 7.122 7.314 189,653 +0.08(+1.16%)
Jul 26, 2004 7.261 7.381 7.116 7.231 214,985 -0.07(-0.90%)
Jul 23, 2004 7.387 7.531 7.231 7.296 180,820 -0.09(-1.22%)
Jul 22, 2004 8.047 8.053 7.381 7.387 274,981 -0.66(-8.20%)
Jul 21, 2004 8.761 8.761 8.029 8.047 230,150 -0.71(-8.15%)
Jul 20, 2004 8.161 8.761 8.161 8.761 323,144 +0.63(+7.75%)
Jul 19, 2004 8.245 8.389 8.047 8.131 304,979 +0.01(+0.07%)
Jul 16, 2004 8.521 8.521 8.119 8.125 410,138 -0.79(-8.82%)
Jul 15, 2004 8.905 8.911 8.821 8.911 318,811 +0.07(+0.75%)
Jul 14, 2004 8.389 8.935 8.353 8.845 391,639 +0.42(+4.99%)
Jul 13, 2004 8.479 8.479 8.401 8.425 98,826 -0.05(-0.57%)
Jul 12, 2004 8.341 8.497 8.341 8.473 176,654 +0.04(+0.50%)
Jul 09, 2004 8.401 8.461 8.329 8.431 94,160 +0.07(+0.79%)
Jul 08, 2004 8.389 8.461 8.329 8.365 154,989 +0.02(+0.29%)
Jul 07, 2004 8.329 8.401 8.281 8.341 129,157 +0.04(+0.43%)
Jul 06, 2004 8.401 8.425 8.251 8.305 82,994 -0.10(-1.14%)
Jul 02, 2004 8.359 8.461 8.323 8.401 122,824 +0.05(+0.65%)
Jul 01, 2004 8.461 8.461 8.347 8.347 90,327 -0.11(-1.35%)
Jun 30, 2004 8.485 8.485 8.419 8.461 151,322 -0.02(-0.28%)
Jun 29, 2004 8.359 8.485 8.353 8.485 197,819 +0.11(+1.29%)
Jun 28, 2004 8.431 8.431 8.353 8.377 92,660 -0.02(-0.29%)
Jun 25, 2004 8.461 8.497 8.275 8.401 151,322 -0.04(-0.50%)
Jun 24, 2004 8.341 8.443 8.341 8.443 126,491 +0.05(+0.64%)
Jun 23, 2004 8.341 8.431 8.293 8.389 126,824 +0.07(+0.79%)
Jun 22, 2004 8.311 8.365 8.173 8.323 71,495 -0.05(-0.57%)
Jun 21, 2004 8.389 8.461 8.353 8.371 99,993 -0.03(-0.36%)
Jun 18, 2004 8.443 8.497 8.359 8.401 156,989 -0.03(-0.36%)
Jun 17, 2004 8.395 8.431 8.293 8.431 114,492 +0.03(+0.36%)
Jun 16, 2004 8.401 8.419 8.317 8.401 141,490 +0.02(+0.21%)
Jun 15, 2004 8.143 8.401 8.101 8.383 79,827 +0.30(+3.71%)
Jun 14, 2004 8.275 8.305 8.005 8.083 96,493 -0.31(-3.72%)
Jun 10, 2004 8.137 8.401 8.119 8.395 135,990 +0.26(+3.25%)
Jun 09, 2004 8.311 8.401 8.131 8.131 57,996 -0.26(-3.08%)
Jun 08, 2004 8.341 8.413 8.329 8.389 81,494 -0.01(-0.14%)
Jun 07, 2004 8.359 8.401 8.281 8.401 71,328 +0.10(+1.23%)
Jun 04, 2004 8.395 8.401 8.263 8.299 64,995 -0.08(-0.93%)
Jun 03, 2004 8.317 8.431 8.161 8.377 125,324 +0.06(+0.72%)
Jun 02, 2004 8.371 8.401 8.233 8.317 49,163 -0.07(-0.79%)
Jun 01, 2004 8.053 8.419 8.041 8.383 132,490 +0.28(+3.40%)
May 28, 2004 8.305 8.305 8.107 8.107 59,995 -0.20(-2.38%)
May 27, 2004 8.311 8.413 8.221 8.305 128,157 -0.01(-0.07%)
May 26, 2004 8.401 8.401 8.251 8.311 45,163 -0.09(-1.07%)
May 25, 2004 7.975 8.419 7.891 8.401 144,323 +0.34(+4.17%)
May 24, 2004 8.089 8.161 7.933 8.065 111,825 +0.04(+0.45%)
May 21, 2004 7.549 8.029 7.495 8.029 107,325 +0.54(+7.21%)
May 20, 2004 7.441 7.663 7.429 7.489 143,656 -0.22(-2.88%)
May 19, 2004 8.101 8.191 7.651 7.711 110,325 -0.33(-4.10%)
May 18, 2004 7.711 8.041 7.681 8.041 61,995 +0.36(+4.69%)
May 17, 2004 7.741 7.939 7.321 7.681 122,658 -0.12(-1.54%)
May 14, 2004 7.747 7.981 7.621 7.801 77,161 -0.01(-0.08%)
May 13, 2004 7.987 8.089 7.789 7.807 66,662 -0.24(-2.98%)
May 12, 2004 7.891 8.065 7.645 8.047 88,327 +0.10(+1.21%)
May 11, 2004 7.789 7.981 7.699 7.951 73,161 +0.22(+2.87%)
May 10, 2004 7.795 7.921 7.471 7.729 208,152 -0.04(-0.46%)
May 07, 2004 7.981 8.221 7.741 7.765 179,654 -0.28(-3.43%)
May 06, 2004 8.191 8.197 7.897 8.041 112,492 -0.21(-2.55%)
May 05, 2004 8.389 8.401 8.245 8.251 69,328 -0.14(-1.65%)
May 04, 2004 8.209 8.425 8.209 8.389 128,491 +0.15(+1.82%)
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.