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

Methode Electronics (NY: MEI )

12.35 +0.08 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2009 4.702 4.859 4.538 4.859 288,473 +0.14(+2.99%)
Apr 30, 2009 4.804 5.039 4.593 4.718 380,799 -0.05(-1.15%)
Apr 29, 2009 4.702 4.977 4.616 4.773 257,866 +0.10(+2.18%)
Apr 28, 2009 4.311 4.742 4.211 4.671 371,611 +0.29(+6.62%)
Apr 27, 2009 4.209 4.491 4.021 4.381 323,674 +0.02(+0.54%)
Apr 24, 2009 4.248 4.467 4.036 4.358 278,846 +0.16(+3.73%)
Apr 23, 2009 4.585 4.585 4.075 4.201 413,714 -0.37(-8.06%)
Apr 22, 2009 4.608 4.781 4.514 4.569 290,353 -0.13(-2.67%)
Apr 21, 2009 4.169 4.985 4.169 4.695 336,205 +0.49(+11.75%)
Apr 20, 2009 4.389 4.389 4.075 4.201 307,592 -0.40(-8.69%)
Apr 17, 2009 4.381 4.781 4.197 4.601 327,102 +0.24(+5.58%)
Apr 16, 2009 3.880 4.420 3.809 4.358 281,878 +0.51(+13.24%)
Apr 15, 2009 3.590 3.872 3.542 3.848 132,425 +0.19(+5.14%)
Apr 14, 2009 3.723 3.872 3.574 3.660 290,200 -0.12(-3.11%)
Apr 13, 2009 3.880 3.934 3.550 3.778 291,682 -0.21(-5.30%)
Apr 09, 2009 3.637 3.997 3.566 3.989 337,977 +0.45(+12.86%)
Apr 08, 2009 3.441 3.542 3.339 3.535 137,685 +0.14(+4.16%)
Apr 07, 2009 3.621 3.621 3.339 3.394 228,253 -0.25(-6.88%)
Apr 06, 2009 3.605 3.668 3.331 3.644 267,886 +0.05(+1.53%)
Apr 03, 2009 3.613 3.613 3.354 3.590 260,425 -0.05(-1.51%)
Apr 02, 2009 3.158 3.644 3.104 3.644 304,434 +0.54(+17.42%)
Apr 01, 2009 2.751 3.174 2.665 3.104 172,049 +0.30(+10.61%)
Mar 31, 2009 2.861 2.955 2.704 2.806 281,412 -0.02(-0.56%)
Mar 30, 2009 3.143 3.143 2.602 2.821 310,696 -0.57(-16.86%)
Mar 26, 2009 3.229 3.495 3.174 3.394 318,161 +0.22(+6.91%)
Mar 25, 2009 3.096 3.292 2.916 3.174 204,110 +0.13(+4.11%)
Mar 24, 2009 3.221 3.229 3.017 3.049 204,049 -0.16(-5.12%)
Mar 23, 2009 3.025 3.213 2.994 3.213 308,120 +0.35(+12.33%)
Mar 20, 2009 2.829 3.049 2.821 2.861 347,141 +0.07(+2.53%)
Mar 19, 2009 2.594 2.900 2.594 2.790 291,841 +0.25(+9.88%)
Mar 18, 2009 2.516 2.626 2.430 2.539 407,624 +0.05(+1.89%)
Mar 17, 2009 2.155 2.547 2.155 2.492 392,629 +0.36(+16.91%)
Mar 16, 2009 2.194 2.257 2.116 2.132 268,783 -0.03(-1.45%)
Mar 13, 2009 2.547 2.571 2.030 2.163 0 -0.39(-15.34%)
Mar 12, 2009 2.147 2.602 2.124 2.555 453,231 -0.13(-4.96%)
Mar 11, 2009 2.814 2.845 2.610 2.688 221,477 -0.13(-4.46%)
Mar 10, 2009 2.508 2.939 2.492 2.814 221,635 +0.38(+15.43%)
Mar 09, 2009 2.594 2.829 2.430 2.437 209,797 -0.20(-7.72%)
Mar 06, 2009 2.735 2.743 2.469 2.641 0 -0.03(-1.17%)
Mar 05, 2009 2.845 2.955 2.547 2.673 194,820 -0.28(-9.55%)
Mar 04, 2009 2.500 2.955 2.477 2.955 325,130 +0.53(+22.01%)
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.