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

Methode Electronics (NY: MEI )

11.97 -0.28 (-2.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2010 7.226 7.401 7.194 7.377 138,471 +0.11(+1.53%)
Oct 28, 2010 7.385 7.385 7.202 7.266 185,984 -0.04(-0.54%)
Oct 27, 2010 7.274 7.369 7.163 7.306 186,089 -0.05(-0.65%)
Oct 25, 2010 7.409 7.464 7.290 7.353 196,852 +0.00(+0.00%)
Oct 22, 2010 7.329 7.433 7.266 7.353 274,491 +0.03(+0.43%)
Oct 21, 2010 7.425 7.504 7.140 7.321 214,348 -0.04(-0.54%)
Oct 20, 2010 7.329 7.425 7.306 7.361 224,148 +0.08(+1.09%)
Oct 19, 2010 7.258 7.425 7.186 7.282 241,481 -0.10(-1.40%)
Oct 18, 2010 7.361 7.417 7.313 7.385 141,609 +0.06(+0.87%)
Oct 15, 2010 7.441 7.488 7.274 7.321 210,650 -0.02(-0.22%)
Oct 14, 2010 7.186 7.353 7.178 7.337 149,216 +0.16(+2.21%)
Oct 13, 2010 7.218 7.290 7.171 7.178 263,071 +0.03(+0.44%)
Oct 12, 2010 7.225 7.233 7.088 7.147 222,043 -0.09(-1.20%)
Oct 11, 2010 7.281 7.359 7.202 7.233 97,992 -0.06(-0.76%)
Oct 08, 2010 7.289 7.344 7.147 7.289 176,997 -0.05(-0.64%)
Oct 07, 2010 7.525 7.580 7.296 7.336 935 -0.14(-1.90%)
Oct 06, 2010 7.533 7.635 7.411 7.478 201,670 -0.05(-0.63%)
Oct 05, 2010 7.202 7.533 7.092 7.525 281,608 +0.43(+6.11%)
Oct 04, 2010 7.099 7.147 6.981 7.092 259,249 -0.06(-0.77%)
Oct 01, 2010 7.147 7.241 7.044 7.147 137,792 -0.01(-0.15%)
Sep 30, 2010 7.157 7.501 7.139 7.157 292,721 -0.27(-3.57%)
Sep 29, 2010 7.281 7.462 7.249 7.422 128,587 +0.09(+1.18%)
Sep 28, 2010 7.123 7.367 7.060 7.336 441 +0.22(+3.10%)
Sep 27, 2010 7.273 7.304 7.092 7.115 301,064 -0.17(-2.38%)
Sep 24, 2010 7.021 7.296 6.989 7.289 206,380 +0.39(+5.59%)
Sep 23, 2010 6.871 7.036 6.808 6.902 1,827 -0.03(-0.45%)
Sep 22, 2010 6.918 6.973 6.816 6.934 205,571 +0.00(+0.00%)
Sep 21, 2010 7.021 7.084 6.934 6.934 478,498 -0.06(-0.90%)
Sep 20, 2010 6.863 7.131 6.847 6.997 272,001 +0.13(+1.95%)
Sep 17, 2010 6.863 6.926 6.682 6.863 316,892 +0.04(+0.58%)
Sep 15, 2010 6.682 6.902 6.611 6.824 194,687 +0.12(+1.76%)
Sep 14, 2010 6.619 6.705 6.477 6.705 756,634 +0.05(+0.71%)
Sep 13, 2010 6.611 6.761 6.571 6.658 562,799 +0.21(+3.30%)
Sep 10, 2010 6.540 6.587 6.422 6.445 341,733 -0.07(-1.09%)
Sep 09, 2010 6.761 6.768 6.469 6.516 351,775 -0.17(-2.48%)
Sep 08, 2010 6.548 6.768 6.540 6.682 394,206 +0.14(+2.17%)
Sep 07, 2010 6.729 6.729 6.453 6.540 1,488 -0.20(-2.92%)
Sep 03, 2010 6.501 6.926 6.438 6.737 749,475 +0.33(+5.17%)
Sep 02, 2010 7.210 7.210 6.185 6.406 739 -1.02(-13.69%)
Sep 01, 2010 7.162 7.430 7.068 7.422 314,617 +0.41(+5.84%)
Aug 31, 2010 7.013 7.359 6.927 7.013 3,426 -0.28(-3.78%)
Aug 30, 2010 7.415 7.446 7.218 7.289 232,281 -0.19(-2.53%)
Aug 27, 2010 7.478 7.501 7.139 7.478 153,895 +0.32(+4.40%)
Aug 26, 2010 7.430 7.564 7.123 7.162 1,041 -0.24(-3.30%)
Aug 25, 2010 7.162 7.454 7.099 7.407 1,031 +0.20(+2.73%)
Aug 24, 2010 7.155 7.359 6.989 7.210 4,194 -0.06(-0.87%)
Aug 23, 2010 7.604 7.738 7.273 7.273 217,369 -0.26(-3.45%)
Aug 20, 2010 7.344 7.556 7.249 7.533 243,406 +0.17(+2.25%)
Aug 19, 2010 7.832 7.832 7.328 7.367 3,605 -0.51(-6.50%)
Aug 18, 2010 7.777 7.998 7.643 7.879 16,298 +0.11(+1.42%)
Aug 17, 2010 7.612 7.887 7.564 7.769 2,488 +0.25(+3.35%)
Aug 16, 2010 7.446 7.690 7.407 7.517 133,154 +0.04(+0.53%)
Aug 13, 2010 7.478 7.675 7.430 7.478 260,867 -0.19(-2.47%)
Aug 12, 2010 7.517 7.722 7.486 7.667 223,097 -0.02(-0.21%)
Aug 11, 2010 7.690 7.809 7.541 7.682 4,518 -0.16(-2.01%)
Aug 10, 2010 8.084 8.124 7.667 7.840 206,766 -0.37(-4.51%)
Aug 09, 2010 8.163 8.273 8.037 8.210 202,627 +0.13(+1.66%)
Aug 06, 2010 8.076 8.422 7.958 8.076 223,872 -0.28(-3.30%)
Aug 05, 2010 8.415 8.502 8.321 8.352 100,412 -0.08(-0.93%)
Aug 04, 2010 8.510 8.581 8.360 8.431 141,227 -0.04(-0.47%)
Aug 03, 2010 8.541 8.675 8.423 8.470 179,323 -0.10(-1.19%)
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.