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 (%)
Aug 31, 2011 7.475 7.670 7.371 7.566 346,436 +0.13(+1.78%)
Aug 30, 2011 7.365 7.555 7.351 7.434 683,154 +0.03(+0.37%)
Aug 29, 2011 6.936 7.489 6.922 7.406 373,589 +0.57(+8.28%)
Aug 26, 2011 6.722 6.998 6.632 6.840 287,260 +0.08(+1.23%)
Aug 25, 2011 6.964 6.985 6.708 6.757 279,252 -0.17(-2.40%)
Aug 24, 2011 6.736 6.992 6.722 6.922 312,308 +0.19(+2.77%)
Aug 23, 2011 6.612 6.798 6.542 6.736 556,208 +0.15(+2.31%)
Aug 22, 2011 6.819 6.853 6.542 6.584 234,117 -0.10(-1.45%)
Aug 19, 2011 6.784 6.964 6.660 6.681 242,026 -0.21(-3.01%)
Aug 18, 2011 7.206 7.247 6.819 6.888 272,800 -0.50(-6.74%)
Aug 17, 2011 7.475 7.593 7.365 7.385 263,806 -0.03(-0.47%)
Aug 16, 2011 7.413 7.544 7.295 7.420 322,285 -0.08(-1.01%)
Aug 15, 2011 7.475 7.669 7.413 7.496 413,927 +0.08(+1.02%)
Aug 12, 2011 7.406 7.454 7.240 7.420 383,543 +0.08(+1.03%)
Aug 11, 2011 7.378 7.599 7.330 7.344 559,333 +0.03(+0.47%)
Aug 10, 2011 7.323 7.548 7.074 7.309 459,769 -0.12(-1.67%)
Aug 09, 2011 7.662 7.651 6.639 7.434 529,618 +0.41(+5.91%)
Aug 08, 2011 7.662 7.959 6.985 7.019 520,458 -0.75(-9.69%)
Aug 05, 2011 8.004 8.076 7.675 7.772 310,032 -0.15(-1.92%)
Aug 04, 2011 8.035 8.166 7.876 7.924 446,161 -0.21(-2.63%)
Aug 03, 2011 8.090 8.256 7.897 8.138 328,072 +0.07(+0.86%)
Aug 02, 2011 8.228 8.346 8.049 8.069 314,030 -0.19(-2.34%)
Aug 01, 2011 8.318 8.408 8.168 8.263 262,503 +0.04(+0.50%)
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%)
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.