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 30, 2003 6.054 6.060 5.934 5.940 34,497 -0.08(-1.39%)
May 29, 2003 6.084 6.090 5.940 6.024 63,495 -0.04(-0.59%)
May 28, 2003 6.090 6.150 6.048 6.060 91,827 +0.00(+0.00%)
May 27, 2003 5.910 6.084 5.910 6.060 101,326 +0.15(+2.54%)
May 23, 2003 6.000 6.000 5.898 5.910 30,664 -0.07(-1.20%)
May 22, 2003 5.994 6.000 5.910 5.982 34,997 +0.01(+0.20%)
May 21, 2003 5.970 5.988 5.892 5.970 36,664 +0.03(+0.51%)
May 20, 2003 5.766 5.940 5.658 5.940 52,496 +0.23(+4.10%)
May 19, 2003 5.640 5.766 5.520 5.706 36,497 +0.07(+1.17%)
May 16, 2003 5.880 6.018 5.640 5.640 136,323 -0.27(-4.57%)
May 15, 2003 6.030 6.030 5.910 5.910 53,163 -0.02(-0.40%)
May 14, 2003 5.910 6.000 5.910 5.934 22,498 -0.01(-0.10%)
May 13, 2003 6.108 6.108 5.910 5.940 31,997 -0.17(-2.85%)
May 12, 2003 6.180 6.210 6.096 6.114 26,164 -0.04(-0.68%)
May 09, 2003 6.030 6.162 6.012 6.156 51,829 +0.16(+2.60%)
May 08, 2003 6.096 6.096 5.994 6.000 24,831 -0.10(-1.67%)
May 07, 2003 6.150 6.180 6.030 6.102 44,663 -0.05(-0.78%)
May 06, 2003 6.114 6.180 6.108 6.150 73,328 +0.01(+0.10%)
May 05, 2003 6.120 6.150 6.090 6.144 40,663 +0.02(+0.39%)
May 02, 2003 5.994 6.120 5.976 6.120 96,660 +0.13(+2.10%)
May 01, 2003 6.000 6.000 5.946 5.994 58,495 -0.03(-0.50%)
Apr 30, 2003 6.036 6.078 6.012 6.024 65,495 -0.04(-0.69%)
Apr 29, 2003 6.180 6.180 6.036 6.066 18,998 -0.11(-1.84%)
Apr 28, 2003 5.880 6.180 5.880 6.180 36,830 +0.30(+5.10%)
Apr 25, 2003 5.970 5.970 5.868 5.880 18,832 -0.06(-1.01%)
Apr 24, 2003 5.970 5.994 5.940 5.940 21,998 -0.05(-0.90%)
Apr 23, 2003 5.946 6.030 5.946 5.994 35,330 +0.05(+0.91%)
Apr 22, 2003 5.964 6.000 5.910 5.940 59,495 -0.04(-0.70%)
Apr 21, 2003 5.970 6.000 5.916 5.982 26,331 +0.02(+0.30%)
Apr 17, 2003 5.988 5.994 5.880 5.964 18,665 +0.02(+0.40%)
Apr 16, 2003 6.060 6.060 5.850 5.940 42,330 -0.10(-1.69%)
Apr 15, 2003 6.078 6.120 6.006 6.042 52,496 -0.10(-1.66%)
Apr 14, 2003 5.820 6.144 5.784 6.144 63,495 +0.35(+6.11%)
Apr 11, 2003 5.970 5.994 5.700 5.790 37,664 -0.15(-2.53%)
Apr 10, 2003 5.964 6.030 5.910 5.940 21,998 -0.02(-0.30%)
Apr 09, 2003 6.096 6.120 5.952 5.958 20,831 -0.14(-2.26%)
Apr 08, 2003 6.102 6.174 6.078 6.096 55,496 +0.00(+0.00%)
Apr 07, 2003 6.012 6.126 6.012 6.096 46,496 +0.12(+2.01%)
Apr 04, 2003 6.060 6.126 5.832 5.976 32,331 -0.08(-1.39%)
Apr 03, 2003 6.060 6.144 6.048 6.060 60,495 +0.06(+1.00%)
Apr 02, 2003 5.892 6.030 5.892 6.000 32,331 +0.13(+2.25%)
Apr 01, 2003 5.790 5.868 5.712 5.868 42,163 +0.14(+2.41%)
Mar 31, 2003 5.790 5.820 5.700 5.730 27,331 -0.09(-1.55%)
Mar 28, 2003 5.850 5.874 5.640 5.820 47,330 -0.05(-0.92%)
Mar 27, 2003 5.790 5.874 5.724 5.874 22,498 +0.08(+1.45%)
Mar 26, 2003 5.982 6.000 5.790 5.790 24,165 -0.13(-2.23%)
Mar 25, 2003 6.060 6.150 5.922 5.922 33,331 -0.13(-2.08%)
Mar 24, 2003 5.934 6.048 5.880 6.048 28,998 +0.05(+0.90%)
Mar 21, 2003 5.850 6.000 5.730 5.994 103,992 +0.13(+2.25%)
Mar 20, 2003 5.814 5.910 5.760 5.862 76,828 +0.01(+0.21%)
Mar 19, 2003 5.760 5.880 5.700 5.850 43,996 +0.09(+1.56%)
Mar 18, 2003 5.700 5.790 5.610 5.760 56,996 +0.05(+0.84%)
Mar 17, 2003 5.652 5.892 5.640 5.712 44,830 +0.08(+1.49%)
Mar 14, 2003 5.610 5.694 5.580 5.628 29,831 +0.05(+0.86%)
Mar 13, 2003 5.340 5.784 5.334 5.580 71,661 +0.30(+5.68%)
Mar 12, 2003 5.460 5.466 5.280 5.280 105,826 -0.19(-3.40%)
Mar 11, 2003 5.418 5.592 5.388 5.466 64,662 +0.05(+0.89%)
Mar 10, 2003 5.652 5.652 5.418 5.418 38,997 -0.23(-4.14%)
Mar 07, 2003 5.610 5.688 5.550 5.652 39,497 +0.01(+0.21%)
Mar 06, 2003 5.670 5.670 5.520 5.640 80,161 -0.03(-0.53%)
Mar 05, 2003 5.784 5.784 5.580 5.670 101,493 -0.20(-3.47%)
Mar 04, 2003 5.790 5.910 5.790 5.874 69,161 +0.05(+0.82%)
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.