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 (%)
Jul 31, 2008 7.459 7.597 7.353 7.393 425,604 -0.20(-2.69%)
Jul 30, 2008 7.300 7.696 7.254 7.597 845,531 +0.28(+3.79%)
Jul 29, 2008 7.320 7.379 6.455 7.320 503,120 +0.83(+12.82%)
Jul 28, 2008 6.072 6.528 6.020 6.488 316,607 +0.40(+6.62%)
Jul 25, 2008 5.577 6.303 6.086 6.086 330,104 -0.05(-0.75%)
Jul 24, 2008 6.508 6.508 5.861 6.132 531,799 -0.31(-4.82%)
Jul 23, 2008 5.980 6.449 5.940 6.442 472,953 +0.47(+7.85%)
Jul 22, 2008 5.445 5.993 5.445 5.973 263,491 +0.53(+9.70%)
Jul 21, 2008 5.426 5.465 5.307 5.445 148,342 +0.03(+0.49%)
Jul 18, 2008 5.426 5.571 5.393 5.419 126,536 -0.05(-0.85%)
Jul 17, 2008 5.439 5.591 5.353 5.465 192,704 +0.04(+0.73%)
Jul 16, 2008 5.214 5.478 5.148 5.426 263,869 +0.24(+4.58%)
Jul 15, 2008 5.076 5.333 5.036 5.188 275,575 +0.03(+0.64%)
Jul 14, 2008 5.280 5.320 4.997 5.155 287,804 -0.13(-2.38%)
Jul 11, 2008 5.122 5.294 4.904 5.280 246,301 +0.07(+1.27%)
Jul 10, 2008 5.148 5.313 5.135 5.214 286,948 +0.05(+0.89%)
Jul 09, 2008 5.498 5.518 5.129 5.168 300,026 -0.36(-6.45%)
Jul 08, 2008 5.346 5.525 5.241 5.525 356,770 +0.18(+3.33%)
Jul 07, 2008 5.247 5.459 5.221 5.346 297,675 +0.10(+1.89%)
Jul 04, 2008 5.379 5.492 4.964 5.247 283,233 +0.00(+0.00%)
Jul 03, 2008 5.379 5.492 4.964 5.247 283,233 -0.12(-2.21%)
Jul 02, 2008 5.670 5.736 5.366 5.366 198,886 -0.33(-5.79%)
Jul 01, 2008 5.366 5.742 5.366 5.696 402,366 +0.32(+5.89%)
Jun 30, 2008 5.439 5.511 5.366 5.379 496,149 -0.07(-1.33%)
Jun 27, 2008 5.564 5.643 5.379 5.452 1,602,109 -0.16(-2.82%)
Jun 26, 2008 5.828 5.861 5.571 5.610 775,105 -0.30(-5.03%)
Jun 25, 2008 5.676 6.026 5.676 5.907 390,509 +0.23(+4.07%)
Jun 24, 2008 5.947 5.987 5.676 5.676 412,474 -0.31(-5.18%)
Jun 23, 2008 5.967 6.046 5.901 5.987 225,943 +0.05(+0.78%)
Jun 20, 2008 6.429 6.577 5.564 5.940 1,139,764 -0.60(-9.18%)
Jun 19, 2008 6.732 6.950 6.402 6.541 689,749 -0.26(-3.79%)
Jun 18, 2008 7.069 7.095 6.779 6.798 189,212 -0.28(-4.01%)
Jun 17, 2008 7.261 7.287 7.036 7.082 206,402 -0.17(-2.37%)
Jun 16, 2008 7.274 7.340 7.201 7.254 102,380 -0.08(-1.08%)
Jun 13, 2008 7.333 7.399 7.247 7.333 123,450 +0.07(+0.91%)
Jun 12, 2008 7.016 7.432 7.016 7.267 411,861 +0.28(+3.97%)
Jun 11, 2008 7.485 7.591 6.990 6.990 249,685 -0.53(-7.02%)
Jun 10, 2008 7.538 7.703 7.452 7.518 102,438 -0.01(-0.09%)
Jun 09, 2008 7.505 7.577 7.445 7.525 142,823 +0.02(+0.26%)
Jun 06, 2008 7.802 7.848 7.439 7.505 144,109 -0.35(-4.45%)
Jun 05, 2008 7.604 8.059 7.558 7.855 187,793 +0.28(+3.75%)
Jun 04, 2008 7.690 7.947 7.551 7.571 184,807 -0.13(-1.71%)
Jun 03, 2008 7.756 7.914 7.544 7.703 309,077 -0.03(-0.34%)
Jun 02, 2008 7.973 8.000 7.525 7.729 286,734 -0.29(-3.62%)
May 30, 2008 7.868 8.020 7.726 8.020 173,630 +0.12(+1.50%)
May 29, 2008 7.439 7.973 7.419 7.901 243,166 +0.38(+5.09%)
May 28, 2008 7.901 7.901 7.498 7.518 163,961 -0.39(-4.92%)
May 27, 2008 7.736 7.914 7.650 7.907 107,913 +0.17(+2.13%)
May 26, 2008 7.914 7.980 7.597 7.742 0 +0.00(+0.00%)
May 23, 2008 7.914 7.980 7.597 7.742 128,282 -0.18(-2.33%)
May 22, 2008 7.894 8.059 7.736 7.927 210,497 -0.03(-0.41%)
May 21, 2008 8.224 8.277 7.894 7.960 158,893 -0.22(-2.66%)
May 20, 2008 8.310 8.416 7.921 8.178 135,413 -0.21(-2.52%)
May 19, 2008 8.383 8.581 8.330 8.389 204,713 -0.01(-0.16%)
May 16, 2008 8.416 8.435 8.185 8.402 260,963 +0.01(+0.08%)
May 15, 2008 8.376 8.422 8.343 8.396 88,906 -0.01(-0.08%)
May 14, 2008 8.482 8.614 8.383 8.402 105,432 -0.09(-1.09%)
May 13, 2008 8.587 8.587 8.257 8.495 132,466 -0.07(-0.77%)
May 12, 2008 8.277 8.581 8.277 8.561 143,628 +0.33(+4.01%)
May 09, 2008 8.026 8.303 7.954 8.231 59,844 +0.15(+1.88%)
May 08, 2008 8.099 8.193 7.967 8.079 111,584 +0.01(+0.08%)
May 07, 2008 8.158 8.369 8.026 8.072 133,480 -0.13(-1.61%)
May 06, 2008 8.284 8.383 8.171 8.204 113,299 -0.11(-1.35%)
May 05, 2008 8.627 8.627 8.297 8.317 153,025 +0.03(+0.40%)
May 02, 2008 8.396 8.640 8.237 8.284 147,136 -0.11(-1.34%)
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.