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

Methode Electronics (NY: MEI )

12.18 +0.43 (+3.66%)
Streaming Delayed Price Updated: 2:02 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 (%)
Sep 30, 2009 6.889 6.975 6.552 6.795 251,179 -0.07(-1.03%)
Sep 29, 2009 6.967 7.054 6.850 6.866 155,040 -0.12(-1.68%)
Sep 28, 2009 6.787 7.132 6.787 6.983 222,626 +0.22(+3.24%)
Sep 25, 2009 6.724 6.913 6.685 6.764 146,768 -0.01(-0.12%)
Sep 24, 2009 6.944 7.132 6.701 6.771 195,014 -0.16(-2.37%)
Sep 23, 2009 6.960 7.148 6.858 6.936 317,385 +0.02(+0.23%)
Sep 22, 2009 6.905 7.007 6.811 6.920 154,624 +0.09(+1.26%)
Sep 21, 2009 6.826 7.014 6.740 6.834 150,885 -0.06(-0.91%)
Sep 18, 2009 7.140 7.140 6.756 6.897 445,795 -0.20(-2.76%)
Sep 17, 2009 7.179 7.242 7.054 7.093 146,823 -0.13(-1.84%)
Sep 16, 2009 7.359 7.426 7.038 7.226 163,100 -0.13(-1.71%)
Sep 15, 2009 7.422 7.485 7.265 7.351 488,547 -0.12(-1.57%)
Sep 14, 2009 7.446 7.555 7.414 7.469 104,861 -0.02(-0.31%)
Sep 11, 2009 7.532 7.634 7.391 7.493 190,425 -0.06(-0.83%)
Sep 10, 2009 7.587 7.641 7.375 7.555 271,570 -0.01(-0.10%)
Sep 09, 2009 7.367 7.579 7.218 7.563 362,527 +0.23(+3.10%)
Sep 08, 2009 7.320 7.563 7.210 7.336 442,522 +0.12(+1.63%)
Sep 04, 2009 7.398 7.469 6.779 7.218 486,418 -0.18(-2.44%)
Sep 03, 2009 6.779 7.469 6.764 7.398 735,711 +0.89(+13.60%)
Sep 02, 2009 6.466 6.717 6.293 6.513 159,493 +0.04(+0.61%)
Sep 01, 2009 6.670 7.046 6.333 6.474 207,032 -0.29(-4.29%)
Aug 31, 2009 6.803 6.889 6.623 6.764 170,368 -0.10(-1.48%)
Aug 28, 2009 7.069 7.250 6.748 6.866 154,973 -0.14(-2.01%)
Aug 27, 2009 7.014 7.116 6.771 7.007 251,225 -0.01(-0.11%)
Aug 26, 2009 6.991 7.140 6.803 7.014 276,096 -0.06(-0.89%)
Aug 25, 2009 6.866 7.312 6.850 7.077 334,595 +0.28(+4.15%)
Aug 24, 2009 6.826 7.054 6.756 6.795 137,856 -0.02(-0.34%)
Aug 21, 2009 6.889 7.054 6.779 6.819 287,557 +0.04(+0.58%)
Aug 20, 2009 6.764 6.913 6.662 6.779 199,559 +0.07(+1.05%)
Aug 19, 2009 6.434 6.748 6.364 6.709 168,289 +0.14(+2.15%)
Aug 18, 2009 6.293 6.654 6.239 6.568 177,070 +0.13(+2.07%)
Aug 17, 2009 6.395 6.505 6.192 6.434 154,956 -0.14(-2.15%)
Aug 14, 2009 6.717 6.811 6.270 6.576 216,096 -0.13(-1.99%)
Aug 13, 2009 6.693 6.991 6.560 6.709 190,767 +0.09(+1.42%)
Aug 12, 2009 6.348 6.764 6.348 6.615 205,885 +0.30(+4.71%)
Aug 11, 2009 6.325 6.434 6.215 6.317 219,584 -0.04(-0.62%)
Aug 10, 2009 6.309 6.521 6.192 6.356 319,448 +0.05(+0.75%)
Aug 07, 2009 6.066 6.552 6.019 6.309 482,944 +0.38(+6.48%)
Aug 06, 2009 6.066 6.152 5.839 5.925 328,968 -0.09(-1.56%)
Aug 05, 2009 6.450 6.450 5.925 6.019 372,442 -0.42(-6.46%)
Aug 04, 2009 6.239 6.458 6.160 6.434 367,971 +0.16(+2.62%)
Aug 03, 2009 5.996 6.293 5.847 6.270 357,253 +0.33(+5.54%)
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%)
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.