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, 2013 8.346 8.381 8.217 8.269 124,163 -0.07(-0.82%)
Jan 30, 2013 8.441 8.484 8.277 8.338 114,634 -0.13(-1.52%)
Jan 29, 2013 8.381 8.510 8.346 8.467 114,045 +0.05(+0.61%)
Jan 28, 2013 8.406 8.484 8.295 8.415 74,188 +0.04(+0.51%)
Jan 25, 2013 8.527 8.553 8.338 8.372 81,168 -0.09(-1.02%)
Jan 24, 2013 8.424 8.501 8.406 8.458 98,987 +0.07(+0.82%)
Jan 23, 2013 8.596 8.596 8.355 8.389 136,468 -0.19(-2.20%)
Jan 22, 2013 8.415 8.587 8.363 8.578 125,437 +0.18(+2.15%)
Jan 18, 2013 8.406 8.424 8.303 8.398 115,926 +0.02(+0.21%)
Jan 17, 2013 8.424 8.441 8.286 8.381 58,724 +0.03(+0.31%)
Jan 16, 2013 8.424 8.432 8.260 8.355 83,463 -0.12(-1.42%)
Jan 15, 2013 8.475 8.510 8.389 8.475 47,858 -0.08(-0.90%)
Jan 14, 2013 8.544 8.583 8.441 8.553 104,973 -0.03(-0.40%)
Jan 11, 2013 8.630 8.656 8.535 8.587 80,453 -0.01(-0.10%)
Jan 10, 2013 8.630 8.664 8.519 8.596 58,106 -0.02(-0.20%)
Jan 09, 2013 8.776 8.793 8.530 8.613 122,398 -0.15(-1.76%)
Jan 08, 2013 8.724 8.810 8.630 8.767 118,808 +0.06(+0.69%)
Jan 07, 2013 8.681 8.742 8.598 8.707 81,173 -0.05(-0.59%)
Jan 04, 2013 8.965 9.085 8.656 8.759 115,320 -0.14(-1.55%)
Jan 03, 2013 8.810 8.982 8.785 8.896 78,434 +0.09(+0.98%)
Jan 02, 2013 8.922 9.042 8.621 8.810 283,510 +0.19(+2.19%)
Dec 31, 2012 8.389 8.673 8.381 8.621 124,037 +0.27(+3.19%)
Dec 28, 2012 8.406 8.449 8.329 8.355 123,473 -0.09(-1.02%)
Dec 27, 2012 8.346 8.553 8.277 8.441 105,978 +0.10(+1.24%)
Dec 26, 2012 8.312 8.415 8.243 8.338 126,307 +0.01(+0.10%)
Dec 24, 2012 8.613 8.664 8.295 8.329 71,672 -0.28(-3.20%)
Dec 21, 2012 8.449 8.724 8.183 8.604 485,688 +0.15(+1.83%)
Dec 20, 2012 8.183 8.467 8.037 8.449 629,601 +0.25(+3.04%)
Dec 19, 2012 8.063 8.295 8.063 8.200 209,660 +0.16(+2.03%)
Dec 18, 2012 7.994 8.131 7.942 8.037 87,047 +0.09(+1.08%)
Dec 17, 2012 7.607 8.216 7.607 7.951 204,595 +0.35(+4.64%)
Dec 14, 2012 7.607 7.908 7.538 7.598 131,023 -0.05(-0.67%)
Dec 13, 2012 7.736 7.805 7.444 7.650 98,217 -0.10(-1.33%)
Dec 12, 2012 7.650 7.848 7.521 7.753 106,181 +0.10(+1.35%)
Dec 11, 2012 7.573 7.888 7.360 7.650 197,898 +0.17(+2.28%)
Dec 10, 2012 7.556 7.582 7.377 7.479 100,100 -0.06(-0.79%)
Dec 07, 2012 7.821 7.821 7.479 7.539 83,963 -0.28(-3.60%)
Dec 06, 2012 7.514 7.931 7.249 7.821 127,365 -0.26(-3.17%)
Dec 05, 2012 8.204 8.204 8.000 8.076 88,224 -0.09(-1.04%)
Dec 04, 2012 8.008 8.230 8.008 8.162 59,994 +0.46(+5.98%)
Nov 30, 2012 7.872 7.957 7.650 7.701 226,076 -0.18(-2.27%)
Nov 29, 2012 8.025 8.051 7.855 7.880 55,341 -0.06(-0.75%)
Nov 28, 2012 7.829 8.025 7.727 7.940 57,659 +0.08(+0.98%)
Nov 27, 2012 7.880 8.102 7.821 7.863 55,054 -0.05(-0.65%)
Nov 26, 2012 7.812 7.949 7.761 7.914 53,751 +0.09(+1.20%)
Nov 23, 2012 7.599 7.821 7.556 7.821 25,994 +0.24(+3.15%)
Nov 21, 2012 7.573 7.641 7.428 7.582 158,165 +0.02(+0.23%)
Nov 20, 2012 7.616 7.659 7.460 7.565 51,729 -0.09(-1.23%)
Nov 19, 2012 7.607 7.659 7.412 7.659 73,666 +0.16(+2.16%)
Nov 16, 2012 7.147 7.573 7.147 7.497 143,029 +0.01(+0.11%)
Nov 15, 2012 7.548 7.565 7.437 7.488 90,866 -0.08(-1.01%)
Nov 14, 2012 7.633 7.693 7.471 7.565 121,441 -0.07(-0.89%)
Nov 13, 2012 7.650 7.676 7.556 7.633 97,476 -0.04(-0.56%)
Nov 12, 2012 7.727 7.735 7.590 7.676 50,489 -0.04(-0.55%)
Nov 09, 2012 7.616 7.897 7.497 7.718 59,631 +0.03(+0.33%)
Nov 08, 2012 7.897 7.897 7.548 7.693 239,689 -0.20(-2.49%)
Nov 07, 2012 8.051 8.051 7.684 7.889 148,680 -0.24(-2.94%)
Nov 06, 2012 8.238 8.460 8.094 8.128 111,641 -0.10(-1.24%)
Nov 05, 2012 7.659 8.349 7.377 8.230 162,419 +0.00(+0.00%)
Nov 02, 2012 8.520 8.528 8.221 8.230 114,451 -0.28(-3.31%)
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.