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 29, 2011 7.910 8.394 7.910 8.221 288,568 +0.21(+2.59%)
Jul 28, 2011 8.138 8.263 7.841 8.014 277,509 -0.15(-1.78%)
Jul 27, 2011 8.318 8.352 8.111 8.159 359,161 -0.18(-2.15%)
Jul 26, 2011 8.366 8.415 8.304 8.339 132,725 -0.03(-0.33%)
Jul 25, 2011 8.235 8.470 8.131 8.366 307,072 +0.08(+0.92%)
Jul 22, 2011 8.352 8.394 8.277 8.290 226,752 -0.13(-1.56%)
Jul 21, 2011 8.207 8.491 8.131 8.422 295,654 +0.30(+3.66%)
Jul 20, 2011 8.049 8.138 7.966 8.125 119,430 +0.10(+1.20%)
Jul 19, 2011 7.979 8.076 7.910 8.028 149,901 +0.12(+1.48%)
Jul 18, 2011 8.097 8.159 7.800 7.910 127,946 -0.20(-2.47%)
Jul 15, 2011 8.090 8.214 8.042 8.111 197,061 +0.04(+0.51%)
Jul 14, 2011 8.152 8.214 8.062 8.069 274,255 -0.06(-0.76%)
Jul 13, 2011 7.966 8.228 7.966 8.131 190,856 +0.19(+2.35%)
Jul 12, 2011 7.751 8.042 7.751 7.945 177,843 +0.16(+2.04%)
Jul 11, 2011 7.703 7.869 7.682 7.786 212,250 -0.01(-0.18%)
Jul 08, 2011 7.627 7.838 7.627 7.800 195,155 +0.06(+0.71%)
Jul 07, 2011 7.655 7.869 7.620 7.745 159,947 +0.15(+1.91%)
Jul 06, 2011 7.434 7.606 7.434 7.599 233,635 +0.12(+1.66%)
Jul 05, 2011 7.468 7.482 7.378 7.475 234,601 +0.00(+0.00%)
Jul 01, 2011 7.137 7.523 7.116 7.475 311,303 +0.37(+5.25%)
Jun 30, 2011 7.130 7.150 7.095 7.102 213,115 +0.01(+0.19%)
Jun 29, 2011 7.157 7.157 7.067 7.088 256,836 -0.03(-0.39%)
Jun 28, 2011 7.074 7.199 7.074 7.116 285,153 +0.04(+0.59%)
Jun 27, 2011 6.902 7.095 6.840 7.074 383,472 +0.17(+2.50%)
Jun 24, 2011 6.978 7.012 6.826 6.902 1,002,118 -0.06(-0.89%)
Jun 23, 2011 6.895 7.026 6.798 6.964 239,449 -0.04(-0.59%)
Jun 22, 2011 7.088 7.199 6.992 7.005 268,131 -0.10(-1.36%)
Jun 21, 2011 7.095 7.199 7.040 7.102 279,166 +0.06(+0.78%)
Jun 20, 2011 7.095 7.102 7.033 7.047 309,659 +0.00(+0.00%)
Jun 17, 2011 6.957 7.130 6.957 7.047 360,844 +0.16(+2.31%)
Jun 16, 2011 6.694 7.061 6.688 6.888 243,202 +0.20(+3.00%)
Jun 15, 2011 6.722 6.819 6.660 6.688 202,185 -0.10(-1.43%)
Jun 14, 2011 6.805 6.860 6.764 6.784 399,444 +0.08(+1.24%)
Jun 13, 2011 6.902 6.926 6.688 6.701 142,617 -0.14(-2.02%)
Jun 10, 2011 6.916 6.954 6.812 6.840 149,315 -0.12(-1.79%)
Jun 09, 2011 6.957 7.143 6.909 6.964 156,148 +0.03(+0.40%)
Jun 08, 2011 6.805 7.019 6.805 6.936 204,752 +0.12(+1.83%)
Jun 07, 2011 6.784 7.061 6.784 6.812 162,105 +0.08(+1.23%)
Jun 06, 2011 6.729 6.846 6.667 6.729 145,586 -0.01(-0.20%)
Jun 03, 2011 6.736 6.846 6.653 6.743 185,988 -0.03(-0.41%)
May 24, 2011 6.894 6.908 6.736 6.770 165,686 -0.10(-1.40%)
May 23, 2011 6.709 6.956 6.709 6.866 151,523 -0.02(-0.30%)
May 20, 2011 6.853 7.045 6.846 6.887 173,190 +0.02(+0.30%)
May 19, 2011 6.942 6.949 6.777 6.866 105,095 -0.01(-0.20%)
May 18, 2011 6.894 6.921 6.784 6.880 121,231 +0.00(+0.00%)
May 17, 2011 6.990 7.014 6.777 6.880 224,728 -0.12(-1.67%)
May 16, 2011 7.175 7.209 6.990 6.997 181,618 -0.20(-2.76%)
May 13, 2011 7.353 7.374 7.189 7.196 79,348 -0.14(-1.87%)
May 12, 2011 7.141 7.388 7.120 7.333 77,320 +0.14(+1.91%)
May 11, 2011 7.326 7.347 7.107 7.196 115,053 -0.15(-2.05%)
May 10, 2011 7.367 7.367 7.203 7.347 69,552 +0.03(+0.37%)
May 09, 2011 7.189 7.347 7.182 7.319 106,013 +0.11(+1.52%)
May 06, 2011 7.299 7.360 7.183 7.209 90,879 +0.01(+0.19%)
May 05, 2011 7.161 7.353 7.148 7.196 143,432 -0.01(-0.10%)
May 04, 2011 7.237 7.278 7.175 7.203 150,798 -0.01(-0.10%)
May 03, 2011 7.251 7.436 7.189 7.209 140,011 -0.05(-0.66%)
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.