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 (%)
Aug 31, 2005 8.119 8.119 8.006 8.119 103,477 +0.00(+0.00%)
Aug 30, 2005 8.145 8.198 8.020 8.119 80,449 -0.03(-0.32%)
Aug 29, 2005 8.132 8.244 8.020 8.145 119,537 -0.03(-0.32%)
Aug 26, 2005 8.251 8.303 8.119 8.171 132,718 -0.05(-0.56%)
Aug 25, 2005 8.257 8.330 8.198 8.218 59,995 -0.01(-0.16%)
Aug 24, 2005 8.343 8.442 8.191 8.231 127,263 -0.11(-1.27%)
Aug 23, 2005 8.475 8.501 8.270 8.336 81,206 -0.14(-1.64%)
Aug 22, 2005 8.528 8.528 8.383 8.475 101,811 -0.01(-0.16%)
Aug 19, 2005 8.501 8.515 8.383 8.488 94,084 -0.01(-0.08%)
Aug 18, 2005 8.614 8.614 8.488 8.495 162,110 -0.17(-1.91%)
Aug 17, 2005 8.713 8.746 8.607 8.660 218,469 -0.05(-0.53%)
Aug 16, 2005 8.719 8.739 8.686 8.706 155,898 -0.04(-0.45%)
Aug 15, 2005 8.680 8.878 8.680 8.746 249,528 +0.00(+0.00%)
Aug 12, 2005 8.891 8.891 8.719 8.746 57,420 -0.14(-1.56%)
Aug 11, 2005 8.693 8.911 8.653 8.884 44,996 +0.16(+1.82%)
Aug 10, 2005 8.739 8.911 8.653 8.726 88,781 +0.05(+0.61%)
Aug 09, 2005 8.779 8.805 8.633 8.673 106,053 -0.06(-0.68%)
Aug 08, 2005 8.884 8.884 8.673 8.732 135,748 -0.17(-1.85%)
Aug 05, 2005 8.983 8.983 8.851 8.897 104,538 -0.09(-0.96%)
Aug 04, 2005 8.990 8.990 8.825 8.983 191,350 -0.01(-0.07%)
Aug 03, 2005 8.845 9.043 8.779 8.990 325,280 +0.15(+1.64%)
Aug 02, 2005 8.713 8.845 8.647 8.845 212,106 +0.17(+1.90%)
Aug 01, 2005 8.699 8.904 8.666 8.680 282,101 -0.03(-0.38%)
Jul 29, 2005 8.581 8.765 8.581 8.713 439,060 -0.07(-0.75%)
Jul 28, 2005 8.779 8.818 8.706 8.779 136,051 +0.01(+0.08%)
Jul 27, 2005 8.838 8.858 8.719 8.772 133,475 -0.07(-0.75%)
Jul 26, 2005 8.719 8.904 8.686 8.838 127,870 +0.13(+1.44%)
Jul 25, 2005 8.713 8.805 8.660 8.713 176,351 -0.03(-0.30%)
Jul 22, 2005 8.581 8.746 8.581 8.739 214,833 +0.18(+2.16%)
Jul 21, 2005 8.567 8.614 8.495 8.554 229,226 -0.03(-0.31%)
Jul 20, 2005 8.719 8.878 8.581 8.581 272,708 -0.14(-1.59%)
Jul 19, 2005 8.660 8.746 8.640 8.719 122,567 +0.19(+2.24%)
Jul 18, 2005 8.620 8.620 8.468 8.528 124,839 -0.09(-1.07%)
Jul 15, 2005 8.488 8.633 8.488 8.620 227,105 +0.13(+1.56%)
Jul 14, 2005 8.482 8.567 8.462 8.488 170,897 +0.03(+0.39%)
Jul 13, 2005 8.416 8.495 8.350 8.455 73,934 -0.02(-0.23%)
Jul 12, 2005 8.581 8.581 8.449 8.475 86,963 -0.11(-1.23%)
Jul 11, 2005 8.574 8.581 8.541 8.581 99,841 +0.01(+0.08%)
Jul 08, 2005 8.376 8.581 8.376 8.574 216,500 +0.20(+2.44%)
Jul 07, 2005 8.350 8.574 8.270 8.369 174,230 -0.01(-0.16%)
Jul 06, 2005 8.323 8.416 8.303 8.383 82,873 +0.06(+0.71%)
Jul 05, 2005 8.178 8.449 8.125 8.323 96,811 +0.15(+1.78%)
Jul 01, 2005 8.251 8.277 8.138 8.178 92,266 -0.07(-0.88%)
Jun 30, 2005 8.449 8.449 8.204 8.251 87,872 -0.18(-2.11%)
Jun 29, 2005 8.257 8.435 8.257 8.429 63,177 +0.22(+2.65%)
Jun 28, 2005 8.000 8.244 8.000 8.211 71,207 +0.28(+3.49%)
Jun 27, 2005 8.059 8.119 7.934 7.934 82,115 -0.13(-1.56%)
Jun 24, 2005 8.086 8.152 8.013 8.059 260,436 +0.01(+0.08%)
Jun 23, 2005 8.449 8.449 7.967 8.053 318,614 -0.44(-5.13%)
Jun 22, 2005 8.541 8.561 8.409 8.488 135,899 -0.03(-0.31%)
Jun 21, 2005 8.422 8.528 8.416 8.515 268,617 +0.07(+0.78%)
Jun 20, 2005 8.488 8.488 8.416 8.449 143,323 -0.07(-0.78%)
Jun 17, 2005 8.977 8.977 8.515 8.515 438,000 +0.09(+1.10%)
Jun 16, 2005 8.119 8.429 8.020 8.422 117,567 +0.26(+3.15%)
Jun 15, 2005 8.039 8.165 7.815 8.165 183,623 +0.15(+1.81%)
Jun 14, 2005 7.874 8.059 7.874 8.020 98,932 +0.15(+1.84%)
Jun 13, 2005 7.762 7.914 7.762 7.874 65,450 +0.11(+1.45%)
Jun 10, 2005 7.617 7.789 7.617 7.762 89,842 +0.15(+1.91%)
Jun 09, 2005 7.657 7.657 7.412 7.617 66,359 -0.01(-0.17%)
Jun 08, 2005 7.624 7.729 7.591 7.630 110,749 +0.00(+0.00%)
Jun 07, 2005 7.492 7.723 7.492 7.630 183,169 +0.21(+2.85%)
Jun 06, 2005 7.393 7.472 7.386 7.419 130,142 +0.07(+0.90%)
Jun 03, 2005 7.518 7.564 7.353 7.353 128,779 -0.18(-2.37%)
Jun 02, 2005 7.498 7.742 7.459 7.531 118,022 +0.03(+0.44%)
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.