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 30, 2010 8.529 8.713 8.361 8.529 108,968 -0.14(-1.57%)
Jul 29, 2010 8.776 8.840 8.387 8.665 156,021 -0.05(-0.55%)
Jul 28, 2010 8.713 8.888 8.609 8.713 1,651 +0.03(+0.37%)
Jul 27, 2010 9.040 9.040 8.593 8.681 276,585 -0.21(-2.34%)
Jul 26, 2010 8.425 8.920 8.289 8.888 349,492 +0.47(+5.60%)
Jul 23, 2010 8.201 8.449 8.178 8.417 546,525 +0.17(+2.03%)
Jul 22, 2010 8.090 8.417 7.986 8.249 318,713 +0.31(+3.92%)
Jul 21, 2010 8.170 8.257 7.786 7.938 354,430 -0.13(-1.58%)
Jul 20, 2010 7.978 8.178 7.826 8.066 285,819 -0.05(-0.59%)
Jul 19, 2010 8.002 8.154 7.850 8.114 109,227 +0.13(+1.60%)
Jul 16, 2010 7.986 8.194 7.978 7.986 263,305 -0.17(-2.06%)
Jul 15, 2010 8.305 8.353 8.058 8.154 103,582 -0.11(-1.35%)
Jul 14, 2010 8.337 8.369 8.209 8.265 156,410 -0.10(-1.24%)
Jul 13, 2010 8.369 8.385 7.981 8.369 4,065 -0.04(-0.47%)
Jul 12, 2010 8.393 8.433 7.854 8.409 221,375 +0.00(+0.00%)
Jul 09, 2010 8.409 8.496 8.147 8.409 198,415 +0.10(+1.14%)
Jul 08, 2010 8.314 8.322 7.909 8.314 1,235 +0.26(+3.25%)
Jul 07, 2010 7.949 8.092 7.743 8.052 378,854 +0.12(+1.50%)
Jul 06, 2010 7.933 8.464 7.798 7.933 2,458 -0.31(-3.75%)
Jul 02, 2010 8.242 8.369 7.846 8.242 247,045 +0.34(+4.32%)
Jul 01, 2010 8.076 8.607 7.727 7.901 407,339 +0.17(+2.26%)
Jun 30, 2010 7.727 7.925 7.671 7.727 3,261 -0.03(-0.41%)
Jun 29, 2010 7.774 7.822 7.600 7.758 309,559 -0.16(-2.00%)
Jun 25, 2010 7.917 8.068 7.782 7.917 801,396 +0.06(+0.81%)
Jun 24, 2010 7.854 8.004 7.806 7.854 248 -0.14(-1.79%)
Jun 23, 2010 7.885 8.274 7.885 7.996 168,117 +0.10(+1.31%)
Jun 22, 2010 7.893 8.306 7.885 7.893 1,220 -0.10(-1.29%)
Jun 21, 2010 8.353 8.377 7.981 7.996 238,717 -0.21(-2.51%)
Jun 18, 2010 8.203 8.409 8.155 8.203 225,361 +0.06(+0.68%)
Jun 17, 2010 8.147 8.234 7.901 8.147 236 +0.02(+0.20%)
Jun 16, 2010 8.139 8.290 8.028 8.131 129,522 -0.12(-1.44%)
Jun 15, 2010 8.250 8.290 8.020 8.250 2,120 +0.08(+0.97%)
Jun 14, 2010 8.258 8.401 8.123 8.171 153,627 +0.02(+0.19%)
Jun 11, 2010 8.052 8.322 8.012 8.155 149,481 +0.07(+0.88%)
Jun 10, 2010 8.084 8.115 7.830 8.084 1,970 +0.19(+2.41%)
Jun 09, 2010 7.893 8.020 7.687 7.893 265,276 +0.13(+1.74%)
Jun 08, 2010 7.885 7.901 7.592 7.758 228,032 -0.06(-0.81%)
Jun 07, 2010 8.060 8.060 7.790 7.822 253,579 -0.20(-2.47%)
Jun 04, 2010 8.020 8.425 8.004 8.020 379,704 -0.45(-5.34%)
Jun 03, 2010 8.472 8.536 8.147 8.472 172,848 +0.33(+3.99%)
Jun 02, 2010 8.147 8.175 7.917 8.147 180,229 +0.25(+3.11%)
Jun 01, 2010 7.901 8.115 7.782 7.901 1,720 -0.15(-1.87%)
May 28, 2010 8.052 8.544 7.850 8.052 245,080 -0.33(-3.97%)
May 27, 2010 8.052 8.425 7.949 8.385 194,945 +0.58(+7.42%)
May 26, 2010 7.806 8.123 7.774 7.806 1,725 -0.02(-0.30%)
May 25, 2010 7.560 7.862 7.386 7.830 191,575 +0.02(+0.20%)
May 24, 2010 8.036 8.107 7.806 7.814 195,642 -0.26(-3.24%)
May 21, 2010 7.750 8.203 7.727 8.076 214,632 +0.16(+2.00%)
May 20, 2010 7.901 8.107 7.854 7.917 282,510 -0.60(-7.08%)
May 19, 2010 8.607 8.734 8.107 8.520 252,513 -0.11(-1.29%)
May 18, 2010 8.917 9.075 8.603 8.631 227,880 -0.14(-1.63%)
May 17, 2010 9.075 9.226 8.528 8.774 315,082 -0.21(-2.30%)
May 14, 2010 8.980 9.234 8.766 8.980 176,080 -0.32(-3.41%)
May 13, 2010 9.250 9.321 9.020 9.297 268,807 +0.02(+0.26%)
May 12, 2010 9.028 9.345 8.869 9.274 161,976 +0.30(+3.36%)
May 11, 2010 8.885 9.115 8.821 8.972 186,040 +0.18(+2.08%)
May 10, 2010 8.528 8.790 8.474 8.790 294,248 +0.46(+5.52%)
May 07, 2010 8.813 8.972 8.290 8.330 504,942 -0.44(-4.98%)
May 06, 2010 8.671 8.917 8.575 8.766 534,952 +0.04(+0.45%)
May 05, 2010 8.782 8.869 8.679 8.726 266,342 -0.02(-0.27%)
May 04, 2010 8.956 9.004 8.671 8.750 415,295 -0.35(-3.84%)
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.