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 (%)
Oct 31, 2008 5.580 6.058 5.580 5.949 471,504 +0.36(+6.45%)
Oct 30, 2008 5.721 5.768 5.423 5.588 470,224 +0.07(+1.28%)
Oct 29, 2008 5.447 5.784 5.376 5.518 474,214 +0.13(+2.47%)
Oct 28, 2008 4.938 5.416 4.812 5.384 467,884 +0.58(+12.07%)
Oct 27, 2008 5.071 5.157 4.789 4.804 297,115 -0.34(-6.55%)
Oct 24, 2008 5.063 5.423 4.992 5.141 307,865 -0.39(-7.08%)
Oct 23, 2008 5.463 5.659 5.306 5.533 411,340 +0.15(+2.77%)
Oct 22, 2008 5.486 5.721 5.337 5.384 212,960 -0.26(-4.58%)
Oct 21, 2008 5.619 5.729 5.455 5.643 367,164 -0.04(-0.69%)
Oct 20, 2008 5.627 5.682 5.322 5.682 346,070 +0.27(+5.07%)
Oct 17, 2008 5.384 5.541 5.118 5.408 464,905 -0.21(-3.77%)
Oct 16, 2008 5.267 5.713 5.165 5.619 417,210 +0.41(+7.82%)
Oct 15, 2008 5.815 5.964 5.212 5.212 225,229 -0.67(-11.45%)
Oct 14, 2008 6.270 6.270 5.674 5.886 368,903 -0.16(-2.59%)
Oct 13, 2008 5.768 6.223 5.572 6.043 466,380 +0.55(+9.99%)
Oct 10, 2008 4.985 5.698 4.883 5.494 872,893 +0.16(+3.09%)
Oct 09, 2008 6.160 6.309 5.306 5.329 664,288 -0.77(-12.60%)
Oct 08, 2008 5.878 6.568 5.745 6.097 575,132 +0.05(+0.91%)
Oct 07, 2008 6.999 7.187 6.011 6.043 542,114 -0.88(-12.68%)
Oct 06, 2008 6.458 7.030 6.239 6.920 723,223 +0.38(+5.75%)
Oct 03, 2008 6.638 6.834 6.505 6.544 0 +0.11(+1.71%)
Oct 02, 2008 6.811 6.952 6.372 6.434 307,128 -0.42(-6.06%)
Oct 01, 2008 6.662 7.148 6.662 6.850 258,743 -0.16(-2.24%)
Sep 30, 2008 6.936 7.132 6.834 7.007 385,465 +0.14(+2.05%)
Sep 29, 2008 6.866 7.383 6.654 6.866 500,359 -0.18(-2.56%)
Sep 26, 2008 6.866 7.077 6.764 7.046 0 +0.00(+0.00%)
Sep 25, 2008 6.975 7.269 6.819 7.046 403,250 +0.14(+2.04%)
Sep 24, 2008 7.093 7.093 6.819 6.905 303,508 -0.16(-2.22%)
Sep 23, 2008 7.383 7.461 7.054 7.061 323,395 -0.30(-4.05%)
Sep 22, 2008 7.398 7.657 7.203 7.359 412,103 -0.04(-0.53%)
Sep 19, 2008 7.085 7.602 7.054 7.398 0 +0.39(+5.59%)
Sep 18, 2008 6.975 7.265 6.309 7.007 907,670 +0.24(+3.59%)
Sep 17, 2008 7.148 7.226 6.654 6.764 386,553 -0.63(-8.48%)
Sep 16, 2008 7.547 7.618 7.116 7.391 440,039 -0.32(-4.17%)
Sep 15, 2008 7.830 7.955 7.453 7.712 372,260 -0.18(-2.28%)
Sep 12, 2008 7.986 8.127 7.704 7.892 655,192 -0.13(-1.56%)
Sep 11, 2008 8.284 8.629 7.837 8.018 528,767 -0.71(-8.17%)
Sep 10, 2008 8.692 8.778 8.511 8.731 352,603 +0.27(+3.15%)
Sep 09, 2008 8.825 8.825 8.449 8.464 306,171 -0.36(-4.09%)
Sep 08, 2008 9.052 9.123 8.621 8.825 278,197 +0.20(+2.27%)
Sep 05, 2008 8.660 8.860 8.558 8.629 0 -0.07(-0.81%)
Sep 04, 2008 8.958 9.076 8.621 8.699 264,663 -0.38(-4.15%)
Sep 03, 2008 8.801 9.201 8.652 9.076 365,315 +0.27(+3.12%)
Sep 02, 2008 8.841 9.131 8.402 8.801 338,308 +0.19(+2.18%)
Aug 29, 2008 8.888 8.935 8.555 8.613 0 -0.29(-3.26%)
Aug 28, 2008 9.726 9.816 8.841 8.903 561,272 -0.89(-9.12%)
Aug 27, 2008 9.695 9.836 9.405 9.797 299,722 -0.07(-0.71%)
Aug 26, 2008 9.632 9.906 9.562 9.867 282,496 +0.28(+2.94%)
Aug 25, 2008 9.687 9.993 9.483 9.585 232,687 -0.16(-1.61%)
Aug 22, 2008 9.859 10.04 9.726 9.742 0 -0.04(-0.40%)
Aug 21, 2008 9.789 9.946 9.648 9.781 165,514 -0.09(-0.95%)
Aug 20, 2008 9.993 10.19 9.789 9.875 171,795 -0.08(-0.79%)
Aug 19, 2008 9.985 10.16 9.883 9.953 101,789 -0.03(-0.31%)
Aug 18, 2008 9.985 10.32 9.906 9.985 185,324 +0.11(+1.11%)
Aug 15, 2008 10.68 10.70 9.741 9.875 0 -0.64(-6.11%)
Aug 14, 2008 10.02 10.53 9.985 10.52 170,710 +0.39(+3.87%)
Aug 13, 2008 10.02 10.38 9.844 10.13 215,557 +0.09(+0.86%)
Aug 12, 2008 10.05 10.16 9.679 10.04 245,310 -0.05(-0.54%)
Aug 11, 2008 9.624 10.36 9.487 10.09 363,935 +0.45(+4.63%)
Aug 08, 2008 9.311 9.726 9.295 9.648 267,024 +0.37(+3.97%)
Aug 07, 2008 9.240 9.436 9.217 9.279 284,925 -0.05(-0.59%)
Aug 06, 2008 9.287 9.428 9.013 9.334 195,532 -0.01(-0.08%)
Aug 05, 2008 9.295 9.405 9.162 9.342 255,053 +0.23(+2.49%)
Aug 04, 2008 9.060 9.326 8.833 9.115 229,889 +0.07(+0.78%)
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.