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, 2009 5.776 6.364 5.776 5.941 540,842 +0.15(+2.57%)
Jul 30, 2009 5.737 5.886 5.674 5.792 314,155 +0.17(+3.07%)
Jul 29, 2009 5.706 5.886 5.549 5.619 441,406 -0.13(-2.32%)
Jul 28, 2009 5.745 5.886 5.682 5.753 325,650 -0.01(-0.14%)
Jul 27, 2009 5.980 6.050 5.541 5.760 317,732 -0.27(-4.42%)
Jul 24, 2009 6.145 6.301 5.917 6.027 221,355 -0.17(-2.78%)
Jul 23, 2009 5.956 6.403 5.902 6.199 420,833 +0.26(+4.35%)
Jul 22, 2009 5.980 6.090 5.776 5.941 242,242 -0.10(-1.69%)
Jul 21, 2009 5.956 6.411 5.956 6.043 378,158 +0.16(+2.80%)
Jul 20, 2009 5.510 5.894 5.423 5.878 218,009 +0.39(+7.14%)
Jul 17, 2009 5.823 5.839 5.431 5.486 259,534 -0.31(-5.41%)
Jul 16, 2009 6.074 6.074 5.635 5.800 459,477 -0.35(-5.73%)
Jul 15, 2009 5.228 6.176 5.141 6.152 458,191 +1.00(+19.48%)
Jul 14, 2009 5.267 5.329 5.055 5.149 182,998 -0.14(-2.67%)
Jul 13, 2009 5.008 5.329 4.938 5.290 305,900 +0.36(+7.31%)
Jul 10, 2009 5.008 5.133 4.730 4.930 213,022 -0.13(-2.63%)
Jul 09, 2009 5.039 5.243 4.820 5.063 216,454 +0.09(+1.73%)
Jul 08, 2009 5.337 5.337 4.945 4.977 302,756 -0.27(-5.08%)
Jul 07, 2009 4.906 5.431 4.781 5.243 257,255 +0.39(+8.08%)
Jul 06, 2009 4.969 4.969 4.585 4.851 275,296 -0.05(-0.96%)
Jul 02, 2009 5.666 5.729 4.898 4.898 540,911 -0.81(-14.15%)
Jul 01, 2009 5.541 5.878 5.541 5.706 632,385 +0.20(+3.70%)
Jun 30, 2009 5.494 5.580 5.345 5.502 258,329 +0.01(+0.14%)
Jun 29, 2009 5.439 5.651 5.392 5.494 172,986 +0.05(+1.01%)
Jun 26, 2009 5.337 5.447 5.157 5.439 334,581 +0.05(+0.87%)
Jun 25, 2009 5.038 5.455 4.938 5.392 275,394 +0.52(+10.61%)
Jun 24, 2009 5.094 5.157 4.789 4.875 178,868 -0.16(-3.12%)
Jun 23, 2009 4.546 5.181 4.483 5.032 292,513 +0.55(+12.24%)
Jun 22, 2009 5.086 5.141 4.475 4.483 373,849 -0.58(-11.46%)
Jun 19, 2009 5.314 5.721 5.063 5.063 515,663 -0.20(-3.87%)
Jun 18, 2009 5.235 5.314 5.045 5.267 100,007 -0.01(-0.15%)
Jun 17, 2009 5.212 5.314 5.024 5.275 112,052 +0.06(+1.20%)
Jun 16, 2009 5.086 5.361 4.961 5.212 207,887 +0.21(+4.23%)
Jun 15, 2009 5.173 5.337 4.836 5.000 242,385 -0.26(-4.92%)
Jun 12, 2009 5.149 5.423 5.039 5.259 130,682 +0.07(+1.36%)
Jun 11, 2009 5.251 5.760 5.181 5.188 229,280 -0.05(-0.90%)
Jun 10, 2009 5.510 5.541 4.992 5.235 203,386 -0.23(-4.16%)
Jun 09, 2009 5.447 5.651 5.353 5.463 114,554 +0.04(+0.72%)
Jun 08, 2009 5.188 5.706 5.181 5.423 119,187 +0.07(+1.32%)
Jun 05, 2009 5.518 5.518 5.306 5.353 153,255 -0.11(-2.01%)
Jun 04, 2009 5.282 5.486 5.165 5.463 113,825 +0.20(+3.87%)
Jun 03, 2009 5.024 5.275 4.836 5.259 162,804 +0.19(+3.71%)
Jun 02, 2009 5.079 5.173 4.898 5.071 198,205 -0.01(-0.15%)
Jun 01, 2009 4.718 5.243 4.640 5.079 203,468 +0.50(+10.96%)
May 29, 2009 4.546 4.781 4.373 4.577 236,517 +0.05(+1.21%)
May 28, 2009 4.561 4.757 4.193 4.522 104,275 +0.02(+0.35%)
May 27, 2009 4.781 4.883 4.499 4.506 130,784 -0.31(-6.35%)
May 26, 2009 4.193 4.820 4.193 4.812 173,767 +0.56(+13.28%)
May 22, 2009 4.405 4.459 4.232 4.248 148,882 -0.13(-3.04%)
May 21, 2009 4.240 4.412 4.169 4.381 195,830 +0.13(+2.95%)
May 20, 2009 4.475 4.593 4.232 4.256 275,812 -0.19(-4.23%)
May 19, 2009 4.773 4.773 4.405 4.444 154,609 -0.33(-6.90%)
May 18, 2009 4.467 4.804 4.467 4.773 126,540 +0.34(+7.60%)
May 15, 2009 4.546 4.695 4.311 4.436 164,087 -0.13(-2.75%)
May 14, 2009 4.342 4.812 4.342 4.561 304,166 +0.26(+6.01%)
May 13, 2009 4.240 4.436 4.138 4.303 386,890 -0.05(-1.08%)
May 12, 2009 4.499 4.499 4.162 4.350 203,196 -0.13(-2.97%)
May 11, 2009 4.710 4.710 4.311 4.483 119,294 -0.24(-4.98%)
May 08, 2009 4.459 4.789 4.264 4.718 196,771 +0.30(+6.74%)
May 07, 2009 4.875 4.906 4.248 4.420 245,265 -0.38(-7.99%)
May 06, 2009 5.604 5.682 4.742 4.804 250,015 -0.74(-13.42%)
May 05, 2009 5.071 5.549 4.985 5.549 347,131 +0.42(+8.26%)
May 04, 2009 4.781 5.157 4.742 5.126 277,814 +0.27(+5.48%)
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.