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: 4:10 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 (%)
May 29, 2009 6.607 6.666 6.475 6.666 257,041 +0.11(+1.61%)
May 28, 2009 6.666 6.706 6.152 6.561 190,235 -0.07(-1.09%)
May 27, 2009 6.739 6.798 6.475 6.633 190,814 -0.15(-2.24%)
May 26, 2009 6.468 6.924 6.389 6.785 262,897 +0.18(+2.70%)
May 22, 2009 6.851 6.864 6.541 6.607 241,980 -0.20(-3.00%)
May 21, 2009 6.396 6.818 6.389 6.812 301,891 +0.28(+4.24%)
May 20, 2009 6.402 6.812 6.402 6.534 306,613 +0.18(+2.91%)
May 19, 2009 6.317 6.719 6.112 6.350 310,989 +0.08(+1.26%)
May 18, 2009 6.191 6.343 6.092 6.270 338,769 +0.17(+2.81%)
May 15, 2009 5.894 6.356 5.795 6.099 495,814 +0.17(+2.90%)
May 14, 2009 6.086 6.204 5.921 5.927 356,967 -0.11(-1.75%)
May 13, 2009 6.449 6.449 5.888 6.033 416,168 -0.57(-8.60%)
May 12, 2009 6.594 6.680 6.350 6.600 285,415 +0.03(+0.40%)
May 11, 2009 6.587 6.612 6.396 6.574 262,585 -0.17(-2.54%)
May 08, 2009 6.620 6.831 6.591 6.746 447,172 +0.24(+3.65%)
May 07, 2009 6.792 6.884 6.350 6.508 372,385 -0.20(-3.05%)
May 06, 2009 6.772 6.897 6.541 6.713 382,137 +0.05(+0.69%)
May 05, 2009 6.930 6.963 6.594 6.666 410,017 -0.30(-4.27%)
May 04, 2009 6.930 7.003 6.864 6.963 328,025 +0.33(+4.98%)
May 01, 2009 6.620 6.699 6.528 6.633 630,012 +0.01(+0.20%)
Apr 30, 2009 6.541 6.699 6.495 6.620 641,074 +0.10(+1.52%)
Apr 29, 2009 6.198 6.534 6.039 6.521 386,979 +0.38(+6.12%)
Apr 28, 2009 5.881 6.237 5.828 6.145 229,047 +0.17(+2.76%)
Apr 27, 2009 5.795 6.125 5.756 5.980 325,111 +0.03(+0.55%)
Apr 24, 2009 5.723 6.138 5.643 5.947 406,929 +0.28(+5.01%)
Apr 23, 2009 6.020 6.066 5.412 5.663 388,755 -0.41(-6.74%)
Apr 22, 2009 5.742 6.072 5.544 6.072 467,716 +0.27(+4.72%)
Apr 21, 2009 5.267 6.053 5.201 5.798 424,854 +0.52(+9.81%)
Apr 20, 2009 5.762 5.762 4.858 5.280 612,977 -0.70(-11.70%)
Apr 17, 2009 5.881 6.396 5.782 5.980 585,571 +0.13(+2.26%)
Apr 16, 2009 5.610 5.921 5.393 5.848 346,923 +0.50(+9.25%)
Apr 15, 2009 5.360 5.525 5.056 5.353 328,029 -0.07(-1.34%)
Apr 14, 2009 5.828 5.855 5.307 5.426 478,718 -0.54(-9.07%)
Apr 13, 2009 5.122 6.204 5.122 5.967 689,298 +1.09(+22.33%)
Apr 09, 2009 4.693 5.016 4.495 4.878 256,333 +0.32(+7.10%)
Apr 08, 2009 4.376 4.660 4.356 4.554 131,939 +0.25(+5.83%)
Apr 07, 2009 4.449 4.568 4.256 4.303 165,658 -0.28(-6.05%)
Apr 06, 2009 4.521 4.726 4.434 4.581 173,022 -0.04(-0.86%)
Apr 03, 2009 4.581 4.759 4.462 4.620 199,769 +0.04(+0.86%)
Apr 02, 2009 4.620 4.832 4.475 4.581 604,820 +0.14(+3.12%)
Apr 01, 2009 3.973 4.442 3.967 4.442 174,050 +0.39(+9.61%)
Mar 31, 2009 4.020 4.185 3.927 4.053 184,317 +0.11(+2.68%)
Mar 30, 2009 4.013 4.330 3.696 3.947 377,772 -0.15(-3.55%)
Mar 26, 2009 3.419 4.092 3.393 4.092 252,408 +0.73(+21.57%)
Mar 25, 2009 3.168 3.399 3.109 3.366 236,506 +0.22(+7.14%)
Mar 24, 2009 3.340 3.399 3.036 3.142 210,043 -0.28(-8.11%)
Mar 23, 2009 3.069 3.443 3.036 3.419 142,443 +0.61(+21.88%)
Mar 20, 2009 2.832 2.932 2.733 2.805 256,630 +0.01(+0.24%)
Mar 19, 2009 2.871 2.937 2.759 2.799 176,380 -0.03(-0.93%)
Mar 18, 2009 2.475 2.838 2.475 2.825 124,677 +0.32(+12.93%)
Mar 17, 2009 2.409 2.502 2.363 2.502 116,785 +0.07(+2.99%)
Mar 16, 2009 2.627 2.680 2.383 2.429 128,956 -0.15(-5.88%)
Mar 13, 2009 2.422 2.601 2.350 2.581 0 +0.17(+6.83%)
Mar 12, 2009 2.304 2.416 2.112 2.416 184,073 +0.11(+4.57%)
Mar 11, 2009 2.528 2.594 2.290 2.310 106,159 -0.22(-8.62%)
Mar 10, 2009 2.172 2.528 2.125 2.528 233,574 +0.44(+20.82%)
Mar 09, 2009 2.185 2.271 2.073 2.092 137,036 -0.12(-5.37%)
Mar 06, 2009 1.954 2.224 1.927 2.211 0 +0.25(+12.79%)
Mar 05, 2009 2.172 2.205 1.954 1.960 93,033 -0.29(-12.90%)
Mar 04, 2009 2.191 2.264 2.132 2.251 125,995 +0.15(+7.23%)
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.