Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Methode Electronics (NY: MEI )

12.35 +0.08 (+0.65%)
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 (%)
Dec 30, 2011 7.117 7.117 6.844 6.852 145,046 -0.26(-3.72%)
Dec 29, 2011 7.067 7.150 7.001 7.117 83,071 +0.07(+1.06%)
Dec 28, 2011 7.109 7.109 6.861 7.043 202,534 -0.06(-0.81%)
Dec 27, 2011 6.968 7.175 6.877 7.100 66,105 +0.12(+1.78%)
Dec 23, 2011 7.018 7.034 6.902 6.976 96,095 +0.03(+0.48%)
Dec 21, 2011 6.877 6.993 6.704 6.943 146,864 +0.01(+0.12%)
Dec 20, 2011 6.828 7.018 6.803 6.935 181,860 +0.30(+4.48%)
Dec 19, 2011 6.778 6.919 6.472 6.637 251,521 -0.09(-1.35%)
Dec 16, 2011 6.894 7.100 6.679 6.728 339,385 -0.07(-1.09%)
Dec 15, 2011 6.952 6.952 6.662 6.803 143,508 -0.02(-0.36%)
Dec 14, 2011 6.522 7.059 6.489 6.828 261,708 +0.26(+3.90%)
Dec 13, 2011 6.761 6.844 6.513 6.571 250,932 -0.12(-1.73%)
Dec 12, 2011 6.704 6.720 6.530 6.687 150,134 -0.14(-2.06%)
Dec 09, 2011 6.811 6.877 6.666 6.828 169,522 +0.06(+0.85%)
Dec 08, 2011 7.224 7.340 6.737 6.770 337,835 -0.56(-7.67%)
Dec 07, 2011 7.158 7.340 6.877 7.332 195,591 +0.11(+1.49%)
Dec 06, 2011 7.183 7.274 7.034 7.224 199,997 +0.07(+0.92%)
Dec 05, 2011 7.357 7.357 7.018 7.158 166,970 -0.03(-0.46%)
Dec 02, 2011 7.117 7.340 7.043 7.191 140,578 +0.22(+3.20%)
Dec 01, 2011 7.332 7.332 6.943 6.968 127,695 -0.37(-5.07%)
Nov 30, 2011 7.009 7.406 7.009 7.340 295,582 +0.70(+10.59%)
Nov 29, 2011 6.728 6.877 6.513 6.637 64,293 -0.06(-0.86%)
Nov 28, 2011 6.679 6.770 6.505 6.695 148,749 +0.35(+5.47%)
Nov 25, 2011 6.497 6.687 6.348 6.348 58,394 -0.21(-3.27%)
Nov 23, 2011 6.968 6.968 6.489 6.563 105,672 -0.46(-6.59%)
Nov 22, 2011 7.133 7.249 6.993 7.026 63,599 -0.10(-1.39%)
Nov 21, 2011 7.332 7.398 7.084 7.125 75,815 -0.37(-4.96%)
Nov 18, 2011 7.406 7.572 7.315 7.497 90,832 +0.12(+1.68%)
Nov 17, 2011 7.274 7.406 7.233 7.373 158,798 +0.12(+1.59%)
Nov 16, 2011 7.423 7.547 7.233 7.257 92,556 -0.30(-3.94%)
Nov 15, 2011 7.373 7.638 7.249 7.555 125,212 +0.15(+2.01%)
Nov 14, 2011 7.547 7.613 7.324 7.406 75,915 -0.20(-2.61%)
Nov 11, 2011 7.431 7.605 7.431 7.605 75,798 +0.31(+4.19%)
Nov 10, 2011 7.448 7.514 7.216 7.299 89,662 +0.02(+0.23%)
Nov 09, 2011 7.390 7.481 7.233 7.282 265,404 -0.40(-5.17%)
Nov 08, 2011 7.778 7.819 7.431 7.679 124,185 -0.04(-0.54%)
Nov 07, 2011 7.795 7.877 7.505 7.720 76,782 -0.07(-0.85%)
Nov 04, 2011 7.828 7.869 7.672 7.786 56,642 -0.14(-1.77%)
Nov 03, 2011 7.770 7.968 7.448 7.927 123,396 +0.31(+4.13%)
Nov 02, 2011 7.431 7.621 7.324 7.613 168,066 +0.34(+4.66%)
Nov 01, 2011 7.365 7.596 7.208 7.274 151,489 -0.41(-5.27%)
Oct 31, 2011 7.844 7.943 7.662 7.679 123,746 -0.31(-3.93%)
Oct 28, 2011 8.059 8.219 7.985 7.993 169,420 -0.09(-1.12%)
Oct 27, 2011 7.737 8.117 7.720 8.084 328,438 +0.60(+7.95%)
Oct 26, 2011 7.431 7.605 7.233 7.489 130,231 +0.23(+3.19%)
Oct 25, 2011 7.696 7.696 7.241 7.257 210,659 -0.48(-6.20%)
Oct 24, 2011 7.357 7.795 7.282 7.737 193,308 +0.45(+6.12%)
Oct 21, 2011 7.076 7.324 7.067 7.290 166,622 +0.35(+5.00%)
Oct 20, 2011 6.894 6.960 6.695 6.943 146,328 -0.07(-0.94%)
Oct 19, 2011 7.067 7.088 6.910 7.009 240,811 -0.07(-1.05%)
Oct 18, 2011 6.819 7.150 6.704 7.084 194,427 +0.28(+4.13%)
Oct 17, 2011 7.109 7.133 6.778 6.803 190,808 -0.41(-5.73%)
Oct 14, 2011 7.133 7.216 7.026 7.216 82,831 +0.21(+2.95%)
Oct 13, 2011 7.051 7.100 6.910 7.009 73,954 -0.11(-1.51%)
Oct 12, 2011 6.943 7.183 6.877 7.117 224,653 +0.26(+3.73%)
Oct 11, 2011 6.803 6.943 6.697 6.861 161,307 +0.01(+0.12%)
Oct 10, 2011 6.639 6.852 6.623 6.852 213,129 +0.37(+5.69%)
Oct 07, 2011 6.844 6.844 6.443 6.484 147,588 -0.35(-5.16%)
Oct 06, 2011 6.656 6.836 6.639 6.836 171,323 +0.18(+2.71%)
Oct 05, 2011 6.623 6.803 6.557 6.656 166,704 +0.02(+0.37%)
Oct 04, 2011 5.803 6.689 5.803 6.631 356,510 +0.78(+13.31%)
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.