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 (%)
Jan 31, 2008 9.076 9.640 9.013 9.499 271,031 +0.24(+2.54%)
Jan 30, 2008 9.334 9.797 9.107 9.264 248,595 -0.16(-1.66%)
Jan 29, 2008 9.883 9.883 9.326 9.421 157,322 -0.45(-4.60%)
Jan 28, 2008 9.922 9.922 9.671 9.875 315,666 -0.05(-0.47%)
Jan 25, 2008 9.859 10.15 9.569 9.922 291,806 +0.33(+3.43%)
Jan 24, 2008 8.856 9.718 8.715 9.593 505,689 +0.66(+7.37%)
Jan 23, 2008 8.621 8.950 8.441 8.935 516,626 +0.08(+0.88%)
Jan 22, 2008 8.425 8.974 8.253 8.856 334,678 -0.14(-1.57%)
Jan 21, 2008 9.334 9.389 8.848 8.997 0 +0.00(+0.00%)
Jan 18, 2008 9.334 9.389 8.848 8.997 381,257 -0.28(-3.04%)
Jan 17, 2008 9.891 10.01 9.264 9.279 277,495 -0.73(-7.28%)
Jan 16, 2008 9.891 10.28 9.624 10.01 214,709 +0.13(+1.27%)
Jan 15, 2008 9.969 10.00 9.687 9.883 422,814 -0.13(-1.33%)
Jan 14, 2008 9.953 10.32 9.836 10.02 348,968 +0.09(+0.95%)
Jan 11, 2008 10.67 10.75 9.891 9.922 371,086 -1.02(-9.31%)
Jan 10, 2008 10.69 11.12 10.48 10.94 244,341 +0.05(+0.43%)
Jan 09, 2008 10.85 10.96 10.24 10.89 290,244 +0.00(+0.00%)
Jan 08, 2008 11.54 11.76 10.87 10.89 306,479 -0.61(-5.31%)
Jan 07, 2008 11.18 11.52 11.09 11.51 291,806 +0.20(+1.80%)
Jan 04, 2008 11.76 11.80 11.28 11.30 300,100 -0.70(-5.81%)
Jan 03, 2008 12.54 12.83 11.90 12.00 295,379 -0.54(-4.31%)
Jan 02, 2008 13.03 13.26 12.31 12.54 551,931 -0.34(-2.68%)
Jan 01, 2008 13.11 13.15 12.28 12.88 0 +0.00(+0.00%)
Dec 31, 2007 13.11 13.15 12.28 12.88 399,240 -0.18(-1.38%)
Dec 28, 2007 12.84 13.20 12.59 13.06 217,419 +0.53(+4.19%)
Dec 27, 2007 13.17 13.17 12.33 12.54 269,860 -0.63(-4.76%)
Dec 26, 2007 12.20 13.28 12.20 13.17 387,501 +0.78(+6.33%)
Dec 24, 2007 12.63 12.66 12.34 12.38 134,547 -0.12(-0.94%)
Dec 21, 2007 12.46 12.74 12.11 12.50 765,306 +0.05(+0.38%)
Dec 20, 2007 11.96 12.48 11.72 12.45 362,367 +0.60(+5.02%)
Dec 19, 2007 11.48 12.54 11.43 11.86 453,212 +0.24(+2.09%)
Dec 18, 2007 11.92 12.04 11.12 11.62 362,238 -0.02(-0.13%)
Dec 17, 2007 11.33 12.10 11.23 11.63 278,026 +0.07(+0.61%)
Dec 14, 2007 12.13 12.36 11.55 11.56 302,741 -0.59(-4.84%)
Dec 13, 2007 12.14 12.17 11.79 12.15 264,629 -0.02(-0.13%)
Dec 12, 2007 12.27 12.45 11.90 12.16 347,820 +0.13(+1.11%)
Dec 11, 2007 12.04 12.54 11.90 12.03 555,179 +0.09(+0.79%)
Dec 10, 2007 11.75 12.23 11.51 11.94 409,773 +0.20(+1.67%)
Dec 07, 2007 11.69 12.05 11.48 11.74 428,649 +0.30(+2.60%)
Dec 06, 2007 10.30 12.41 9.883 11.44 1,655,798 +2.49(+27.85%)
Dec 05, 2007 8.825 9.146 8.668 8.950 285,809 +0.29(+3.35%)
Dec 04, 2007 9.178 9.178 8.558 8.660 369,000 -0.62(-6.67%)
Dec 03, 2007 9.460 9.460 9.248 9.279 204,660 -0.16(-1.74%)
Nov 30, 2007 9.875 9.875 9.342 9.444 376,911 -0.24(-2.43%)
Nov 29, 2007 9.946 10.24 9.671 9.679 188,583 -0.27(-2.68%)
Nov 28, 2007 9.624 10.09 9.538 9.946 239,069 +0.41(+4.27%)
Nov 27, 2007 8.982 9.569 8.982 9.538 255,570 +0.60(+6.75%)
Nov 26, 2007 9.538 9.875 8.927 8.935 330,489 -0.61(-6.40%)
Nov 23, 2007 9.562 9.805 9.319 9.546 93,270 +0.19(+2.01%)
Nov 21, 2007 9.577 9.812 9.326 9.358 181,310 -0.12(-1.24%)
Nov 20, 2007 9.405 9.946 9.264 9.475 237,962 +0.10(+1.09%)
Nov 19, 2007 9.711 9.836 9.374 9.374 279,638 -0.24(-2.45%)
Nov 16, 2007 10.10 10.10 9.522 9.609 375,584 -0.24(-2.47%)
Nov 15, 2007 9.483 10.17 9.483 9.852 392,350 -0.03(-0.32%)
Nov 14, 2007 10.16 10.16 9.797 9.883 296,400 -0.17(-1.72%)
Nov 13, 2007 10.10 10.13 9.758 10.06 259,143 +0.02(+0.24%)
Nov 12, 2007 9.695 10.24 9.679 10.03 258,121 +0.31(+3.23%)
Nov 09, 2007 9.859 9.899 9.354 9.718 255,188 -0.30(-2.97%)
Nov 08, 2007 9.993 10.07 9.577 10.02 264,884 +0.27(+2.73%)
Nov 07, 2007 9.773 10.17 9.585 9.750 234,389 -0.34(-3.34%)
Nov 06, 2007 9.538 10.14 9.538 10.09 194,453 +0.40(+4.13%)
Nov 05, 2007 8.856 10.17 8.621 9.687 305,886 -0.37(-3.66%)
Nov 02, 2007 10.11 10.20 9.515 10.06 260,035 +0.16(+1.66%)
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.