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 )

16.42 -0.58 (-3.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 11.31 11.43 11.09 11.21 66,916 -0.09(-0.76%)
May 27, 2016 11.16 11.30 11.30 11.30 38,871 +0.20(+1.77%)
May 26, 2016 10.98 11.18 10.83 11.10 40,441 +0.01(+0.07%)
May 25, 2016 11.12 11.26 11.00 11.09 28,229 +0.02(+0.21%)
May 24, 2016 10.67 11.12 10.64 11.07 86,989 +0.49(+4.67%)
May 23, 2016 10.64 10.67 10.51 10.58 74,392 -0.04(-0.37%)
May 20, 2016 10.71 10.73 10.50 10.62 76,216 -0.02(-0.22%)
May 19, 2016 10.51 10.69 10.32 10.64 46,484 +0.05(+0.44%)
May 18, 2016 10.53 10.78 10.53 10.59 57,107 +0.09(+0.82%)
May 17, 2016 11.40 11.40 10.47 10.51 93,405 -0.87(-7.66%)
May 16, 2016 11.23 11.54 11.18 11.38 67,106 +0.22(+1.97%)
May 13, 2016 11.20 11.35 11.06 11.16 72,219 -0.13(-1.18%)
May 12, 2016 11.18 11.35 11.09 11.29 69,324 +0.20(+1.84%)
May 11, 2016 11.14 11.30 11.08 11.09 72,688 -0.04(-0.35%)
May 10, 2016 11.18 11.26 11.08 11.13 55,054 -0.03(-0.28%)
May 09, 2016 11.24 11.29 11.09 11.16 60,654 -0.02(-0.21%)
May 06, 2016 10.85 11.16 10.76 11.18 80,650 +0.32(+2.96%)
May 05, 2016 11.01 11.01 10.80 10.86 47,492 -0.12(-1.07%)
May 04, 2016 10.75 11.02 10.70 10.98 86,390 +0.13(+1.23%)
May 03, 2016 10.88 11.12 10.51 10.84 69,728 -0.04(-0.36%)
May 02, 2016 11.42 11.42 10.74 10.88 174,950 +0.31(+2.89%)
Apr 29, 2016 10.55 10.58 10.28 10.58 72,741 +0.20(+1.97%)
Apr 28, 2016 10.22 10.54 10.18 10.37 52,231 +0.12(+1.15%)
Apr 27, 2016 10.32 10.42 10.21 10.26 128,673 -0.06(-0.61%)
Apr 26, 2016 10.17 10.36 10.17 10.32 140,288 +0.24(+2.33%)
Apr 25, 2016 10.19 10.23 10.05 10.08 69,501 -0.10(-1.00%)
Apr 22, 2016 10.26 10.26 10.12 10.18 54,922 +0.02(+0.15%)
Apr 21, 2016 10.51 10.51 10.15 10.17 38,519 -0.26(-2.48%)
Apr 20, 2016 10.38 10.66 10.38 10.43 59,802 +0.06(+0.60%)
Apr 19, 2016 10.57 10.58 10.33 10.37 59,150 -0.11(-1.05%)
Apr 18, 2016 10.36 10.53 10.36 10.47 51,629 +0.20(+1.91%)
Apr 15, 2016 10.14 10.37 10.07 10.28 29,255 +0.14(+1.39%)
Apr 14, 2016 10.03 10.22 10.01 10.14 35,088 +0.10(+1.02%)
Apr 13, 2016 9.910 10.07 9.847 10.04 87,524 +0.16(+1.59%)
Apr 12, 2016 9.824 9.910 9.737 9.879 59,203 +0.05(+0.48%)
Apr 11, 2016 9.722 9.918 9.722 9.832 41,826 +0.15(+1.54%)
Apr 08, 2016 9.722 9.816 9.643 9.683 41,864 +0.04(+0.41%)
Apr 07, 2016 9.706 9.753 9.596 9.643 133,503 -0.15(-1.52%)
Apr 06, 2016 9.667 9.863 9.604 9.792 103,891 +0.16(+1.63%)
Apr 05, 2016 10.00 10.09 9.628 9.635 95,807 -0.41(-4.06%)
Apr 04, 2016 10.40 10.44 10.04 10.04 131,856 -0.31(-2.96%)
Apr 01, 2016 10.00 10.37 9.887 10.35 85,896 +0.26(+2.57%)
Mar 31, 2016 10.22 10.29 10.07 10.09 70,875 -0.15(-1.46%)
Mar 30, 2016 10.23 10.33 10.18 10.24 105,279 +0.07(+0.69%)
Mar 29, 2016 9.996 10.27 9.996 10.17 88,962 +0.11(+1.09%)
Mar 28, 2016 10.04 10.09 9.879 10.06 60,132 +0.02(+0.24%)
Mar 24, 2016 9.714 10.04 10.04 10.04 63,850 +0.27(+2.73%)
Mar 23, 2016 9.910 10.01 9.737 9.769 92,140 -0.15(-1.50%)
Mar 22, 2016 9.949 9.981 9.867 9.918 83,243 -0.03(-0.32%)
Mar 21, 2016 10.15 10.26 9.941 9.949 103,398 -0.38(-3.72%)
Mar 18, 2016 10.18 10.37 10.10 10.33 201,503 +0.23(+2.25%)
Mar 17, 2016 9.792 10.12 9.792 10.11 91,809 +0.34(+3.45%)
Mar 16, 2016 9.628 9.879 9.628 9.769 78,629 +0.09(+0.89%)
Mar 15, 2016 9.730 9.745 9.573 9.683 27,338 -0.13(-1.36%)
Mar 14, 2016 9.832 10.00 9.808 9.816 37,156 -0.11(-1.11%)
Mar 11, 2016 10.02 10.02 9.800 9.926 75,286 +0.22(+2.30%)
Mar 10, 2016 9.803 9.927 9.687 9.702 58,032 -0.04(-0.40%)
Mar 09, 2016 9.718 10.00 9.718 9.741 75,608 +0.03(+0.32%)
Mar 08, 2016 9.795 9.857 9.679 9.710 58,597 -0.12(-1.26%)
Mar 07, 2016 9.493 9.912 9.493 9.834 112,783 +0.29(+3.09%)
Mar 04, 2016 9.531 9.772 9.516 9.539 86,198 +0.10(+1.07%)
Mar 03, 2016 9.019 9.462 9.019 9.438 103,602 +0.42(+4.65%)
Mar 02, 2016 8.879 9.062 8.771 9.019 80,264 +0.05(+0.52%)
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.