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

Methode Electronics (NY: MEI )

11.72 -0.38 (-3.14%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jul 31, 2008 8.997 9.232 8.770 8.770 266,752 -0.43(-4.68%)
Jul 30, 2008 9.491 9.632 8.974 9.201 181,758 -0.20(-2.17%)
Jul 29, 2008 9.405 9.632 8.645 9.405 251,273 +0.45(+4.99%)
Jul 28, 2008 9.397 9.397 8.888 8.958 232,730 -0.50(-5.30%)
Jul 25, 2008 9.554 9.750 9.044 9.460 208,910 +0.09(+0.92%)
Jul 24, 2008 9.734 9.797 9.303 9.374 207,338 -0.25(-2.61%)
Jul 23, 2008 9.554 9.797 9.499 9.624 226,223 +0.08(+0.82%)
Jul 22, 2008 8.848 9.679 8.692 9.546 352,080 +0.65(+7.31%)
Jul 21, 2008 8.809 8.982 8.535 8.895 224,846 +0.25(+2.90%)
Jul 18, 2008 8.997 9.115 8.433 8.645 312,617 -0.45(-4.91%)
Jul 17, 2008 8.284 9.389 8.284 9.091 423,452 +1.03(+12.73%)
Jul 16, 2008 7.884 8.151 7.446 8.065 528,101 +0.22(+2.80%)
Jul 15, 2008 7.728 8.112 7.555 7.845 288,547 +0.01(+0.10%)
Jul 14, 2008 8.010 8.080 7.594 7.837 256,780 -0.08(-0.99%)
Jul 11, 2008 7.884 8.174 7.649 7.916 336,085 -0.03(-0.39%)
Jul 10, 2008 7.736 8.143 7.720 7.947 281,648 +0.23(+2.94%)
Jul 09, 2008 8.198 8.198 7.720 7.720 147,938 -0.49(-6.01%)
Jul 08, 2008 7.869 8.261 7.728 8.214 192,150 +0.38(+4.80%)
Jul 07, 2008 8.057 8.096 7.673 7.837 223,852 -0.23(-2.82%)
Jul 04, 2008 8.080 8.174 7.845 8.065 111,890 +0.00(+0.00%)
Jul 03, 2008 8.080 8.174 7.845 8.065 111,890 +0.05(+0.59%)
Jul 02, 2008 8.206 8.253 7.845 8.018 244,977 -0.18(-2.20%)
Jul 01, 2008 8.112 8.284 7.869 8.198 238,819 +0.01(+0.10%)
Jun 30, 2008 8.292 8.433 8.080 8.190 260,106 -0.02(-0.29%)
Jun 27, 2008 8.425 8.449 7.978 8.214 666,854 -0.17(-2.06%)
Jun 26, 2008 8.504 8.504 8.135 8.386 227,725 -0.21(-2.46%)
Jun 25, 2008 8.472 8.731 8.394 8.598 149,525 +0.14(+1.67%)
Jun 24, 2008 9.272 9.272 8.457 8.457 332,727 -0.82(-8.87%)
Jun 23, 2008 9.491 9.577 9.240 9.279 107,275 -0.12(-1.25%)
Jun 20, 2008 9.734 9.797 9.232 9.397 400,605 -0.41(-4.16%)
Jun 19, 2008 9.421 9.805 9.248 9.805 197,447 +0.38(+4.08%)
Jun 18, 2008 9.468 9.632 9.319 9.421 189,086 -0.05(-0.58%)
Jun 17, 2008 9.436 9.515 9.366 9.475 115,154 +0.05(+0.58%)
Jun 16, 2008 9.679 9.679 9.240 9.421 154,601 -0.26(-2.67%)
Jun 13, 2008 9.146 9.679 9.146 9.679 110,598 +0.55(+6.01%)
Jun 12, 2008 9.287 9.405 9.131 9.131 188,972 -0.11(-1.19%)
Jun 11, 2008 9.319 9.428 9.232 9.240 149,427 -0.12(-1.26%)
Jun 10, 2008 9.326 9.475 9.131 9.358 134,610 +0.08(+0.84%)
Jun 09, 2008 9.319 9.397 9.131 9.279 133,357 -0.04(-0.42%)
Jun 06, 2008 9.601 9.687 9.303 9.319 180,389 -0.36(-3.72%)
Jun 05, 2008 9.209 9.679 9.185 9.679 163,142 +0.51(+5.56%)
Jun 04, 2008 9.091 9.334 9.091 9.170 209,147 +0.10(+1.12%)
Jun 03, 2008 9.209 9.287 9.052 9.068 186,816 -0.08(-0.86%)
Jun 02, 2008 9.037 9.170 8.880 9.146 259,487 +0.18(+2.01%)
May 30, 2008 9.240 9.240 8.911 8.966 260,718 -0.24(-2.56%)
May 29, 2008 9.217 9.358 9.115 9.201 229,690 -0.05(-0.59%)
May 28, 2008 9.522 9.546 9.115 9.256 140,974 -0.20(-2.15%)
May 27, 2008 9.115 9.507 9.076 9.460 122,747 +0.34(+3.69%)
May 26, 2008 9.201 9.287 8.935 9.123 0 +0.00(+0.00%)
May 23, 2008 9.201 9.287 8.935 9.123 179,127 -0.10(-1.10%)
May 22, 2008 8.997 9.436 8.942 9.225 196,833 +0.24(+2.71%)
May 21, 2008 9.326 9.405 8.880 8.982 230,930 -0.27(-2.88%)
May 20, 2008 8.919 9.264 8.895 9.248 179,949 +0.31(+3.42%)
May 19, 2008 9.044 9.303 8.864 8.942 272,511 -0.19(-2.06%)
May 16, 2008 9.052 9.170 8.880 9.131 167,169 +0.13(+1.48%)
May 15, 2008 8.856 9.068 8.668 8.997 130,955 +0.13(+1.41%)
May 14, 2008 8.841 9.060 8.841 8.872 147,444 +0.02(+0.27%)
May 13, 2008 8.754 8.848 8.605 8.848 132,924 +0.11(+1.26%)
May 12, 2008 8.637 8.770 8.535 8.739 156,602 +0.17(+2.01%)
May 09, 2008 8.558 8.676 8.504 8.566 102,333 +0.04(+0.46%)
May 08, 2008 8.778 8.801 8.464 8.527 148,225 -0.21(-2.42%)
May 07, 2008 8.786 8.895 8.699 8.739 196,625 -0.01(-0.09%)
May 06, 2008 8.872 8.989 8.747 8.747 366,244 -0.16(-1.85%)
May 05, 2008 8.762 8.935 8.762 8.911 203,269 +0.06(+0.71%)
May 02, 2008 8.919 8.958 8.699 8.848 227,794 +0.01(+0.09%)
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.