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 (%)
Aug 31, 2010 7.107 7.459 7.020 7.107 3,380 -0.28(-3.78%)
Aug 30, 2010 7.515 7.547 7.315 7.387 229,186 -0.19(-2.53%)
Aug 27, 2010 7.579 7.602 7.235 7.579 151,845 +0.32(+4.40%)
Aug 26, 2010 7.531 7.666 7.219 7.259 1,028 -0.25(-3.30%)
Aug 25, 2010 7.259 7.555 7.195 7.507 1,018 +0.20(+2.73%)
Aug 24, 2010 7.251 7.459 7.083 7.307 4,138 -0.06(-0.87%)
Aug 23, 2010 7.706 7.842 7.371 7.371 214,473 -0.26(-3.45%)
Aug 20, 2010 7.443 7.658 7.347 7.635 240,163 +0.17(+2.25%)
Aug 19, 2010 7.938 7.938 7.427 7.467 3,557 -0.52(-6.50%)
Aug 18, 2010 7.882 8.106 7.746 7.986 16,080 +0.11(+1.42%)
Aug 17, 2010 7.714 7.994 7.666 7.874 2,455 +0.26(+3.35%)
Aug 16, 2010 7.547 7.794 7.507 7.619 131,380 +0.04(+0.53%)
Aug 13, 2010 7.579 7.778 7.531 7.579 257,391 -0.19(-2.47%)
Aug 12, 2010 7.619 7.826 7.587 7.770 220,124 -0.02(-0.21%)
Aug 11, 2010 7.794 7.914 7.642 7.786 4,457 -0.16(-2.01%)
Aug 10, 2010 8.194 8.233 7.770 7.946 204,011 -0.38(-4.51%)
Aug 09, 2010 8.273 8.385 8.146 8.321 199,927 +0.14(+1.66%)
Aug 06, 2010 8.186 8.536 8.066 8.186 220,889 -0.28(-3.30%)
Aug 05, 2010 8.529 8.617 8.433 8.465 99,074 -0.08(-0.93%)
Aug 04, 2010 8.625 8.697 8.473 8.545 139,345 -0.04(-0.47%)
Aug 03, 2010 8.657 8.792 8.537 8.585 176,934 -0.10(-1.19%)
Aug 02, 2010 8.705 8.768 8.513 8.689 186,165 +0.16(+1.87%)
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%)
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.