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 (%)
Aug 31, 2011 8.000 8.115 7.852 8.008 180,452 +0.07(+0.93%)
Aug 30, 2011 7.943 8.016 7.754 7.934 124,786 -0.08(-1.02%)
Aug 29, 2011 7.803 8.049 7.738 8.016 173,443 +0.33(+4.26%)
Aug 26, 2011 7.320 7.689 7.197 7.689 145,064 +0.34(+4.57%)
Aug 25, 2011 7.639 7.770 7.311 7.352 196,107 -0.19(-2.50%)
Aug 24, 2011 7.508 7.754 7.287 7.541 205,428 +0.01(+0.11%)
Aug 23, 2011 7.131 7.533 7.107 7.533 204,619 +0.45(+6.37%)
Aug 22, 2011 7.123 7.164 6.893 7.082 153,211 +0.23(+3.35%)
Aug 19, 2011 7.016 7.295 6.820 6.852 249,549 -0.31(-4.35%)
Aug 18, 2011 7.451 7.484 7.082 7.164 202,279 -0.57(-7.42%)
Aug 17, 2011 7.795 7.869 7.566 7.738 86,997 -0.02(-0.32%)
Aug 16, 2011 7.836 7.914 7.639 7.762 224,040 -0.23(-2.87%)
Aug 15, 2011 7.869 8.033 7.713 7.992 154,118 +0.20(+2.63%)
Aug 12, 2011 7.730 7.852 7.566 7.787 139,658 +0.16(+2.04%)
Aug 11, 2011 7.475 7.779 7.377 7.631 418,883 +0.22(+2.99%)
Aug 10, 2011 7.459 7.721 7.205 7.410 485,674 -0.35(-4.54%)
Aug 09, 2011 7.549 7.828 7.025 7.762 570,104 +0.48(+6.64%)
Aug 08, 2011 7.549 8.009 7.279 7.279 400,013 -0.60(-7.60%)
Aug 05, 2011 8.025 8.295 7.541 7.877 291,326 +0.00(+0.00%)
Aug 04, 2011 8.168 8.254 7.869 7.877 218,921 -0.43(-5.23%)
Aug 03, 2011 8.197 8.385 8.008 8.311 185,347 +0.15(+1.81%)
Aug 02, 2011 8.467 8.631 8.156 8.164 160,859 -0.39(-4.60%)
Aug 01, 2011 8.787 8.787 8.459 8.557 126,560 -0.11(-1.32%)
Jul 29, 2011 8.598 8.828 8.557 8.672 103,731 -0.09(-1.03%)
Jul 28, 2011 8.811 8.893 8.738 8.762 98,730 -0.02(-0.19%)
Jul 27, 2011 9.107 9.107 8.631 8.779 227,527 -0.37(-4.03%)
Jul 26, 2011 9.164 9.221 9.057 9.148 164,259 -0.01(-0.09%)
Jul 25, 2011 9.025 9.197 9.025 9.156 122,968 -0.03(-0.36%)
Jul 22, 2011 9.168 9.213 9.157 9.189 147,377 +0.28(+3.13%)
Jul 21, 2011 8.770 8.959 8.730 8.910 398,798 +0.19(+2.16%)
Jul 20, 2011 8.926 8.959 8.680 8.721 98,878 -0.20(-2.30%)
Jul 19, 2011 8.672 8.934 8.672 8.926 94,502 +0.36(+4.21%)
Jul 18, 2011 8.590 8.828 8.525 8.566 122,122 -0.11(-1.23%)
Jul 15, 2011 8.762 8.795 8.566 8.672 125,418 -0.04(-0.47%)
Jul 14, 2011 8.926 8.984 8.680 8.713 130,585 -0.20(-2.30%)
Jul 13, 2011 8.787 8.984 8.746 8.918 206,311 +0.20(+2.35%)
Jul 12, 2011 8.713 8.852 8.664 8.713 88,467 -0.04(-0.47%)
Jul 11, 2011 8.835 8.892 8.713 8.754 131,302 -0.23(-2.54%)
Jul 08, 2011 8.827 8.998 8.827 8.982 116,884 +0.02(+0.18%)
Jul 07, 2011 9.047 9.047 8.900 8.966 130,210 +0.05(+0.55%)
Jul 06, 2011 8.843 8.957 8.843 8.917 202,408 +0.02(+0.27%)
Jul 05, 2011 9.275 9.299 8.795 8.892 305,277 -0.37(-3.96%)
Jul 01, 2011 9.454 9.584 9.169 9.259 203,369 -0.20(-2.07%)
Jun 30, 2011 8.892 9.519 8.892 9.454 246,556 +0.82(+9.53%)
Jun 29, 2011 8.681 8.769 8.542 8.632 69,414 +0.02(+0.19%)
Jun 28, 2011 8.461 8.615 8.387 8.615 84,501 +0.18(+2.12%)
Jun 27, 2011 8.322 8.510 8.322 8.436 133,209 +0.11(+1.37%)
Jun 24, 2011 8.387 8.412 8.273 8.322 467,061 -0.03(-0.39%)
Jun 23, 2011 8.233 8.412 8.143 8.355 91,839 -0.01(-0.10%)
Jun 22, 2011 8.322 8.461 8.322 8.363 102,273 -0.05(-0.58%)
Jun 21, 2011 8.225 8.412 8.151 8.412 94,585 +0.29(+3.61%)
Jun 20, 2011 8.176 8.176 8.062 8.119 70,044 -0.02(-0.30%)
Jun 17, 2011 8.314 8.360 8.102 8.143 264,115 -0.11(-1.28%)
Jun 16, 2011 8.135 8.290 8.078 8.249 98,266 +0.11(+1.40%)
Jun 15, 2011 8.265 8.322 8.102 8.135 93,950 -0.27(-3.20%)
Jun 14, 2011 8.257 8.404 8.249 8.404 88,826 +0.28(+3.41%)
Jun 13, 2011 8.241 8.241 8.013 8.127 83,605 -0.02(-0.20%)
Jun 10, 2011 8.493 8.493 8.119 8.143 178,096 -0.43(-5.03%)
Jun 09, 2011 8.575 8.681 8.550 8.575 72,232 +0.06(+0.67%)
Jun 08, 2011 8.550 8.575 8.453 8.518 91,002 -0.09(-1.04%)
Jun 07, 2011 8.689 8.778 8.599 8.607 71,718 +0.02(+0.19%)
Jun 06, 2011 8.770 8.843 8.567 8.591 112,911 -0.17(-1.95%)
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.