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

Methode Electronics (NY: MEI )

12.34 +0.07 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 10.08 10.18 9.951 10.06 96,189 -0.01(-0.08%)
Apr 28, 2011 9.886 10.07 9.869 10.07 77,592 +0.18(+1.81%)
Apr 27, 2011 9.869 9.935 9.821 9.894 52,694 +0.02(+0.16%)
Apr 26, 2011 9.715 10.05 9.698 9.878 150,456 +0.18(+1.85%)
Apr 25, 2011 9.715 9.731 9.674 9.698 42,572 -0.11(-1.08%)
Apr 21, 2011 9.829 9.829 9.625 9.804 65,365 +0.07(+0.75%)
Apr 20, 2011 9.739 9.845 9.609 9.731 78,267 +0.20(+2.05%)
Apr 19, 2011 9.593 9.633 9.511 9.536 93,310 -0.04(-0.43%)
Apr 18, 2011 9.422 9.584 9.413 9.576 173,808 +0.03(+0.34%)
Apr 15, 2011 9.503 9.584 9.397 9.544 129,760 +0.02(+0.17%)
Apr 14, 2011 9.365 9.576 9.324 9.527 63,483 +0.09(+0.95%)
Apr 13, 2011 9.365 9.511 9.226 9.438 113,448 +0.16(+1.76%)
Apr 12, 2011 9.655 9.655 9.267 9.275 127,424 -0.49(-4.98%)
Apr 11, 2011 9.939 9.987 9.623 9.761 120,549 -0.14(-1.39%)
Apr 08, 2011 10.09 10.12 9.874 9.898 141,355 -0.11(-1.13%)
Apr 07, 2011 10.11 10.16 9.947 10.01 218,213 -0.11(-1.04%)
Apr 06, 2011 10.12 10.19 10.00 10.12 129,271 +0.11(+1.05%)
Apr 05, 2011 9.825 10.03 9.761 10.01 115,482 +0.14(+1.39%)
Apr 04, 2011 9.777 9.922 9.712 9.874 216,274 +0.11(+1.16%)
Apr 01, 2011 9.809 9.809 9.672 9.761 135,972 -0.02(-0.17%)
Mar 31, 2011 9.680 9.777 9.672 9.777 116,941 +0.05(+0.50%)
Mar 30, 2011 9.680 9.744 9.615 9.728 87,552 +0.05(+0.50%)
Mar 29, 2011 9.704 9.769 9.574 9.680 98,861 -0.04(-0.42%)
Mar 28, 2011 9.752 9.809 9.696 9.720 54,486 -0.01(-0.08%)
Mar 25, 2011 9.631 9.850 9.574 9.728 75,517 +0.16(+1.69%)
Mar 24, 2011 9.704 9.728 9.558 9.566 70,976 -0.10(-1.01%)
Mar 23, 2011 9.744 9.752 9.461 9.663 131,512 -0.09(-0.91%)
Mar 22, 2011 9.906 9.987 9.720 9.752 64,118 -0.13(-1.31%)
Mar 21, 2011 9.931 9.939 9.777 9.882 90,624 +0.26(+2.69%)
Mar 18, 2011 9.404 9.655 9.332 9.623 244,081 +0.32(+3.39%)
Mar 17, 2011 9.502 9.502 9.283 9.307 115,770 -0.02(-0.26%)
Mar 16, 2011 9.477 9.510 9.243 9.332 164,595 -0.19(-2.04%)
Mar 15, 2011 9.477 9.615 9.429 9.526 156,624 +0.01(+0.08%)
Mar 14, 2011 9.388 9.680 9.380 9.518 76,807 +0.03(+0.34%)
Mar 11, 2011 9.372 9.631 9.267 9.485 104,259 +0.01(+0.09%)
Mar 10, 2011 9.663 9.672 9.307 9.477 160,613 -0.37(-3.78%)
Mar 09, 2011 9.963 10.04 9.752 9.850 100,451 -0.15(-1.54%)
Mar 08, 2011 9.914 10.23 9.858 10.00 181,981 +0.11(+1.06%)
Mar 07, 2011 10.30 10.30 9.558 9.898 242,878 -0.39(-3.78%)
Mar 04, 2011 10.12 10.29 10.06 10.29 242,484 +0.12(+1.19%)
Mar 03, 2011 9.744 10.31 9.720 10.17 371,308 +0.74(+7.81%)
Mar 02, 2011 9.210 9.461 9.162 9.429 130,671 +0.19(+2.10%)
Mar 01, 2011 9.494 9.663 9.210 9.235 161,773 -0.23(-2.48%)
Feb 28, 2011 9.696 9.696 9.315 9.469 132,671 -0.12(-1.27%)
Feb 25, 2011 9.372 9.623 9.340 9.591 94,057 +0.26(+2.78%)
Feb 24, 2011 9.210 9.404 9.113 9.332 149,214 +0.12(+1.32%)
Feb 23, 2011 9.728 9.736 9.178 9.210 183,623 -0.50(-5.17%)
Feb 22, 2011 9.809 9.987 9.696 9.712 169,032 -0.24(-2.44%)
Feb 18, 2011 9.922 9.971 9.874 9.955 97,680 +0.05(+0.49%)
Feb 17, 2011 9.914 9.963 9.866 9.906 113,806 -0.03(-0.33%)
Feb 16, 2011 9.906 9.971 9.752 9.939 73,749 +0.05(+0.49%)
Feb 15, 2011 9.939 10.06 9.874 9.890 223,045 -0.10(-0.97%)
Feb 14, 2011 9.931 10.01 9.858 9.987 73,181 +0.03(+0.33%)
Feb 11, 2011 9.744 10.02 9.655 9.955 89,158 +0.15(+1.57%)
Feb 10, 2011 9.712 9.874 9.672 9.801 161,686 +0.03(+0.33%)
Feb 09, 2011 9.680 9.850 9.607 9.769 118,407 +0.04(+0.42%)
Feb 08, 2011 9.558 9.728 9.502 9.728 164,322 +0.15(+1.61%)
Feb 07, 2011 9.404 9.639 9.388 9.574 103,950 +0.15(+1.63%)
Feb 04, 2011 9.429 9.485 9.340 9.421 102,182 -0.07(-0.77%)
Feb 03, 2011 9.566 9.623 9.307 9.494 163,015 -0.11(-1.18%)
Feb 02, 2011 9.744 9.874 9.574 9.607 79,050 -0.19(-1.98%)
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.