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 (%)
Sep 30, 2011 7.094 7.303 7.032 7.060 219,035 -0.17(-2.31%)
Sep 29, 2011 7.060 7.233 6.907 7.226 230,454 +0.32(+4.63%)
Sep 28, 2011 7.303 7.359 6.907 6.907 274,277 -0.40(-5.43%)
Sep 27, 2011 7.296 7.456 7.199 7.303 301,739 +0.19(+2.74%)
Sep 26, 2011 6.927 7.129 6.740 7.108 230,116 +0.23(+3.34%)
Sep 23, 2011 6.865 7.080 6.774 6.879 279,592 -0.05(-0.70%)
Sep 22, 2011 6.858 7.011 6.684 6.927 470,167 -0.17(-2.45%)
Sep 21, 2011 7.602 7.623 7.053 7.101 210,218 -0.53(-6.93%)
Sep 20, 2011 7.769 7.901 7.623 7.630 151,597 -0.11(-1.44%)
Sep 19, 2011 7.727 7.838 7.588 7.741 152,418 -0.11(-1.42%)
Sep 16, 2011 7.915 7.936 7.630 7.852 350,456 -0.01(-0.18%)
Sep 15, 2011 7.720 7.873 7.630 7.866 111,160 +0.22(+2.82%)
Sep 14, 2011 7.679 7.776 7.442 7.651 247,878 +0.06(+0.82%)
Sep 13, 2011 7.303 7.616 7.254 7.588 206,437 +0.31(+4.30%)
Sep 12, 2011 7.171 7.463 7.101 7.275 133,405 +0.00(+0.00%)
Sep 09, 2011 7.623 7.623 7.199 7.275 224,087 -0.42(-5.51%)
Sep 08, 2011 7.651 7.852 7.609 7.699 235,752 +0.00(+0.00%)
Sep 07, 2011 7.505 7.741 7.463 7.699 300,235 +0.33(+4.53%)
Sep 06, 2011 7.143 7.386 7.073 7.366 208,054 +0.03(+0.38%)
Sep 02, 2011 7.366 7.595 7.310 7.338 207,403 -0.19(-2.50%)
Sep 01, 2011 7.546 7.762 7.456 7.526 278,996 -0.04(-0.55%)
Aug 31, 2011 7.477 7.672 7.372 7.567 346,369 +0.13(+1.78%)
Aug 30, 2011 7.366 7.556 7.352 7.435 683,022 +0.03(+0.37%)
Aug 29, 2011 6.938 7.490 6.924 7.407 373,517 +0.57(+8.28%)
Aug 26, 2011 6.723 7.000 6.634 6.841 287,205 +0.08(+1.23%)
Aug 25, 2011 6.965 6.986 6.710 6.758 279,197 -0.17(-2.40%)
Aug 24, 2011 6.737 6.993 6.723 6.924 312,247 +0.19(+2.77%)
Aug 23, 2011 6.613 6.799 6.544 6.737 556,100 +0.15(+2.31%)
Aug 22, 2011 6.820 6.855 6.544 6.585 234,071 -0.10(-1.45%)
Aug 19, 2011 6.786 6.965 6.661 6.682 241,979 -0.21(-3.01%)
Aug 18, 2011 7.207 7.249 6.820 6.889 272,747 -0.50(-6.74%)
Aug 17, 2011 7.477 7.594 7.366 7.387 263,754 -0.03(-0.47%)
Aug 16, 2011 7.414 7.546 7.297 7.421 322,222 -0.08(-1.01%)
Aug 15, 2011 7.477 7.670 7.414 7.497 413,847 +0.08(+1.02%)
Aug 12, 2011 7.407 7.456 7.242 7.421 383,469 +0.08(+1.03%)
Aug 11, 2011 7.380 7.601 7.331 7.345 559,225 +0.03(+0.47%)
Aug 10, 2011 7.325 7.549 7.076 7.311 459,680 -0.12(-1.67%)
Aug 09, 2011 7.663 7.653 6.640 7.435 529,515 +0.41(+5.91%)
Aug 08, 2011 7.663 7.960 6.986 7.020 520,357 -0.75(-9.69%)
Aug 05, 2011 8.005 8.078 7.677 7.774 309,972 -0.15(-1.92%)
Aug 04, 2011 8.036 8.168 7.877 7.926 446,075 -0.21(-2.63%)
Aug 03, 2011 8.092 8.257 7.898 8.140 328,008 +0.07(+0.86%)
Aug 02, 2011 8.230 8.347 8.050 8.071 313,969 -0.19(-2.34%)
Aug 01, 2011 8.320 8.409 8.170 8.264 262,452 +0.04(+0.50%)
Jul 29, 2011 7.912 8.396 7.912 8.223 288,512 +0.21(+2.59%)
Jul 28, 2011 8.140 8.264 7.843 8.016 277,455 -0.15(-1.78%)
Jul 27, 2011 8.320 8.354 8.113 8.161 359,091 -0.18(-2.15%)
Jul 26, 2011 8.368 8.416 8.306 8.340 132,700 -0.03(-0.33%)
Jul 25, 2011 8.237 8.472 8.133 8.368 307,012 +0.08(+0.92%)
Jul 22, 2011 8.354 8.396 8.278 8.292 226,708 -0.13(-1.56%)
Jul 21, 2011 8.209 8.492 8.133 8.423 295,597 +0.30(+3.66%)
Jul 20, 2011 8.050 8.140 7.968 8.126 119,407 +0.10(+1.20%)
Jul 19, 2011 7.981 8.078 7.912 8.029 149,872 +0.12(+1.48%)
Jul 18, 2011 8.098 8.161 7.801 7.912 127,921 -0.20(-2.47%)
Jul 15, 2011 8.092 8.216 8.043 8.112 197,023 +0.04(+0.51%)
Jul 14, 2011 8.154 8.216 8.064 8.071 274,202 -0.06(-0.76%)
Jul 13, 2011 7.967 8.230 7.967 8.133 190,819 +0.19(+2.35%)
Jul 12, 2011 7.753 8.043 7.753 7.946 177,809 +0.16(+2.04%)
Jul 11, 2011 7.705 7.870 7.684 7.787 212,208 -0.01(-0.18%)
Jul 08, 2011 7.629 7.839 7.629 7.801 195,117 +0.06(+0.71%)
Jul 07, 2011 7.656 7.870 7.622 7.746 159,916 +0.15(+1.91%)
Jul 06, 2011 7.435 7.608 7.435 7.601 233,589 +0.12(+1.66%)
Jul 05, 2011 7.470 7.483 7.380 7.477 234,556 +0.00(+0.00%)
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.