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 (%)
Oct 29, 2010 7.324 7.501 7.291 7.477 136,626 +0.11(+1.53%)
Oct 28, 2010 7.485 7.485 7.300 7.364 183,506 -0.04(-0.54%)
Oct 27, 2010 7.372 7.469 7.259 7.404 183,609 -0.05(-0.65%)
Oct 25, 2010 7.509 7.565 7.388 7.452 194,229 +0.00(+0.00%)
Oct 22, 2010 7.428 7.533 7.364 7.452 270,833 +0.03(+0.43%)
Oct 21, 2010 7.525 7.605 7.236 7.420 211,492 -0.04(-0.54%)
Oct 20, 2010 7.428 7.525 7.404 7.460 221,161 +0.08(+1.09%)
Oct 19, 2010 7.356 7.525 7.283 7.380 238,264 -0.10(-1.40%)
Oct 18, 2010 7.460 7.517 7.412 7.485 139,722 +0.06(+0.87%)
Oct 15, 2010 7.541 7.589 7.372 7.420 207,844 -0.02(-0.22%)
Oct 14, 2010 7.283 7.452 7.275 7.436 147,227 +0.16(+2.21%)
Oct 13, 2010 7.316 7.388 7.267 7.275 259,566 +0.03(+0.44%)
Oct 12, 2010 7.323 7.331 7.183 7.243 219,085 -0.09(-1.20%)
Oct 11, 2010 7.379 7.459 7.299 7.331 96,686 -0.06(-0.76%)
Oct 08, 2010 7.387 7.443 7.243 7.387 174,639 -0.05(-0.64%)
Oct 07, 2010 7.627 7.682 7.395 7.435 922 -0.14(-1.90%)
Oct 06, 2010 7.635 7.738 7.511 7.579 198,983 -0.05(-0.63%)
Oct 05, 2010 7.299 7.635 7.187 7.627 277,856 +0.44(+6.11%)
Oct 04, 2010 7.195 7.243 7.075 7.187 255,795 -0.06(-0.77%)
Oct 01, 2010 7.243 7.339 7.139 7.243 135,956 -0.01(-0.15%)
Sep 30, 2010 7.254 7.603 7.235 7.254 288,820 -0.27(-3.57%)
Sep 29, 2010 7.379 7.563 7.347 7.523 126,873 +0.09(+1.18%)
Sep 28, 2010 7.219 7.467 7.155 7.435 435 +0.22(+3.10%)
Sep 27, 2010 7.371 7.403 7.187 7.211 297,052 -0.18(-2.38%)
Sep 24, 2010 7.115 7.395 7.083 7.387 203,630 +0.39(+5.59%)
Sep 23, 2010 6.964 7.131 6.900 6.996 1,803 -0.03(-0.45%)
Sep 22, 2010 7.012 7.068 6.908 7.028 202,832 +0.00(+0.00%)
Sep 21, 2010 7.115 7.179 7.028 7.028 472,123 -0.06(-0.90%)
Sep 20, 2010 6.956 7.227 6.940 7.091 268,377 +0.14(+1.95%)
Sep 17, 2010 6.956 7.020 6.772 6.956 312,670 +0.04(+0.58%)
Sep 15, 2010 6.772 6.996 6.700 6.916 192,093 +0.12(+1.76%)
Sep 14, 2010 6.708 6.796 6.564 6.796 746,553 +0.05(+0.71%)
Sep 13, 2010 6.700 6.852 6.660 6.748 555,301 +0.22(+3.30%)
Sep 10, 2010 6.628 6.676 6.508 6.532 337,179 -0.07(-1.09%)
Sep 09, 2010 6.852 6.860 6.556 6.604 347,088 -0.17(-2.48%)
Sep 08, 2010 6.636 6.860 6.628 6.772 388,953 +0.14(+2.17%)
Sep 07, 2010 6.820 6.820 6.540 6.628 1,468 -0.20(-2.92%)
Sep 03, 2010 6.588 7.020 6.524 6.828 739,489 +0.34(+5.17%)
Sep 02, 2010 7.307 7.307 6.269 6.493 730 -1.03(-13.69%)
Sep 01, 2010 7.259 7.531 7.163 7.523 310,425 +0.42(+5.84%)
Aug 31, 2010 7.107 7.459 7.020 7.107 3,380 -0.28(-3.78%)
Aug 30, 2010 7.515 7.547 7.315 7.387 229,186 -0.19(-2.53%)
Aug 27, 2010 7.579 7.602 7.235 7.579 151,845 +0.32(+4.40%)
Aug 26, 2010 7.531 7.666 7.219 7.259 1,028 -0.25(-3.30%)
Aug 25, 2010 7.259 7.555 7.195 7.507 1,018 +0.20(+2.73%)
Aug 24, 2010 7.251 7.459 7.083 7.307 4,138 -0.06(-0.87%)
Aug 23, 2010 7.706 7.842 7.371 7.371 214,473 -0.26(-3.45%)
Aug 20, 2010 7.443 7.658 7.347 7.635 240,163 +0.17(+2.25%)
Aug 19, 2010 7.938 7.938 7.427 7.467 3,557 -0.52(-6.50%)
Aug 18, 2010 7.882 8.106 7.746 7.986 16,080 +0.11(+1.42%)
Aug 17, 2010 7.714 7.994 7.666 7.874 2,455 +0.26(+3.35%)
Aug 16, 2010 7.547 7.794 7.507 7.619 131,380 +0.04(+0.53%)
Aug 13, 2010 7.579 7.778 7.531 7.579 257,391 -0.19(-2.47%)
Aug 12, 2010 7.619 7.826 7.587 7.770 220,124 -0.02(-0.21%)
Aug 11, 2010 7.794 7.914 7.642 7.786 4,457 -0.16(-2.01%)
Aug 10, 2010 8.194 8.233 7.770 7.946 204,011 -0.38(-4.51%)
Aug 09, 2010 8.273 8.385 8.146 8.321 199,927 +0.14(+1.66%)
Aug 06, 2010 8.186 8.536 8.066 8.186 220,889 -0.28(-3.30%)
Aug 05, 2010 8.529 8.617 8.433 8.465 99,074 -0.08(-0.93%)
Aug 04, 2010 8.625 8.697 8.473 8.545 139,345 -0.04(-0.47%)
Aug 03, 2010 8.657 8.792 8.537 8.585 176,934 -0.10(-1.19%)
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.