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

Methode Electronics (NY: MEI )

12.20 +0.45 (+3.83%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Jan 31, 2012 8.270 8.303 8.062 8.270 145,445 +0.07(+0.91%)
Jan 30, 2012 7.870 8.253 7.870 8.195 297,286 -0.17(-2.09%)
Jan 27, 2012 8.378 8.453 8.303 8.370 222,016 -0.05(-0.59%)
Jan 26, 2012 8.520 8.520 8.328 8.420 254,804 -0.02(-0.30%)
Jan 25, 2012 8.520 8.578 8.360 8.445 150,703 -0.12(-1.36%)
Jan 24, 2012 8.578 8.778 8.511 8.561 127,511 -0.12(-1.34%)
Jan 23, 2012 8.653 8.903 8.511 8.678 337,570 -0.02(-0.19%)
Jan 20, 2012 8.536 8.745 8.478 8.695 139,277 +0.17(+1.95%)
Jan 19, 2012 8.520 8.636 8.362 8.528 390,437 +0.07(+0.79%)
Jan 18, 2012 8.120 8.470 8.037 8.461 99,290 +0.35(+4.31%)
Jan 17, 2012 8.045 8.295 7.987 8.112 212,126 +0.14(+1.78%)
Jan 13, 2012 7.987 8.012 7.795 7.970 86,375 -0.15(-1.85%)
Jan 12, 2012 7.878 8.178 7.787 8.120 92,323 +0.27(+3.39%)
Jan 11, 2012 7.704 7.928 7.454 7.853 123,185 +0.12(+1.62%)
Jan 10, 2012 7.456 7.770 7.423 7.729 109,634 +0.39(+5.29%)
Jan 09, 2012 7.266 7.406 7.158 7.340 74,100 +0.12(+1.60%)
Jan 06, 2012 7.200 7.290 7.067 7.224 114,293 +0.03(+0.46%)
Jan 05, 2012 6.968 7.224 6.902 7.191 84,384 +0.19(+2.72%)
Jan 04, 2012 6.993 7.076 6.844 7.001 88,601 +0.15(+2.17%)
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%)
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.