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 30, 2008 8.935 8.935 8.386 8.496 256,719 -0.43(-4.83%)
Apr 29, 2008 8.668 9.123 8.582 8.927 435,443 +0.18(+2.06%)
Apr 28, 2008 8.598 8.762 8.574 8.747 190,706 +0.08(+0.90%)
Apr 25, 2008 8.872 8.872 8.519 8.668 146,610 -0.15(-1.69%)
Apr 24, 2008 8.472 8.817 8.362 8.817 242,703 +0.34(+4.07%)
Apr 23, 2008 8.378 8.598 8.159 8.472 127,326 +0.13(+1.60%)
Apr 22, 2008 8.645 8.649 8.174 8.339 221,422 -0.36(-4.14%)
Apr 21, 2008 8.864 8.864 8.582 8.699 242,995 -0.27(-2.97%)
Apr 18, 2008 8.856 9.193 8.699 8.966 158,635 +0.31(+3.62%)
Apr 17, 2008 9.029 9.060 8.621 8.652 164,500 -0.45(-4.91%)
Apr 16, 2008 8.919 9.123 8.598 9.099 231,222 +0.16(+1.84%)
Apr 15, 2008 8.292 9.154 8.237 8.935 449,707 +0.64(+7.75%)
Apr 14, 2008 8.245 8.488 8.212 8.292 160,896 +0.04(+0.47%)
Apr 11, 2008 8.762 8.762 8.229 8.253 263,556 -0.62(-6.98%)
Apr 10, 2008 8.927 8.982 8.527 8.872 196,876 -0.01(-0.09%)
Apr 09, 2008 9.146 9.319 8.880 8.880 201,443 -0.35(-3.82%)
Apr 08, 2008 9.248 9.342 9.037 9.232 246,128 -0.22(-2.32%)
Apr 07, 2008 9.546 9.624 9.350 9.452 169,478 +0.01(+0.08%)
Apr 04, 2008 9.616 9.616 9.217 9.444 293,210 +0.03(+0.33%)
Apr 03, 2008 9.475 9.797 9.350 9.413 288,744 -0.16(-1.72%)
Apr 02, 2008 9.538 9.922 9.358 9.577 293,337 +0.02(+0.16%)
Apr 01, 2008 9.217 9.585 9.170 9.562 446,382 +0.40(+4.36%)
Mar 31, 2008 7.892 9.436 7.861 9.162 765,060 +1.25(+15.74%)
Mar 28, 2008 8.229 8.276 7.892 7.916 220,481 -0.28(-3.44%)
Mar 27, 2008 8.551 8.551 8.190 8.198 232,113 -0.28(-3.33%)
Mar 26, 2008 8.237 8.527 8.198 8.480 203,363 +0.19(+2.27%)
Mar 25, 2008 8.174 8.425 8.167 8.292 481,052 +0.10(+1.24%)
Mar 24, 2008 8.088 8.190 8.002 8.190 323,752 +0.12(+1.46%)
Mar 21, 2008 7.751 8.072 7.751 8.072 784,786 +0.00(+0.00%)
Mar 20, 2008 7.751 8.072 7.751 8.072 784,786 +0.32(+4.15%)
Mar 19, 2008 8.072 8.096 7.751 7.751 350,305 -0.32(-3.98%)
Mar 18, 2008 7.978 8.104 7.783 8.072 738,411 +0.24(+3.10%)
Mar 17, 2008 8.033 8.065 7.775 7.830 369,128 -0.41(-4.95%)
Mar 14, 2008 9.201 9.201 8.033 8.237 1,071,660 -0.84(-9.24%)
Mar 13, 2008 8.057 9.084 7.861 9.076 1,083,475 +0.94(+11.56%)
Mar 12, 2008 8.841 8.997 8.135 8.135 626,748 -0.69(-7.82%)
Mar 11, 2008 8.229 8.927 8.104 8.825 815,920 +0.82(+10.18%)
Mar 10, 2008 8.229 8.347 7.955 8.010 227,627 -0.20(-2.48%)
Mar 07, 2008 8.088 8.214 7.994 8.214 370,012 -0.03(-0.38%)
Mar 06, 2008 8.276 8.362 7.955 8.245 1,164,802 -0.09(-1.13%)
Mar 05, 2008 8.410 8.410 7.955 8.339 745,529 +0.03(+0.38%)
Mar 04, 2008 8.253 8.386 8.143 8.308 170,082 -0.05(-0.66%)
Mar 03, 2008 8.347 8.558 8.151 8.362 259,053 +0.02(+0.19%)
Feb 29, 2008 8.464 8.676 8.347 8.347 222,140 -0.20(-2.29%)
Feb 28, 2008 8.629 8.731 8.511 8.543 191,262 -0.22(-2.50%)
Feb 27, 2008 8.637 9.005 8.551 8.762 341,025 -0.04(-0.45%)
Feb 26, 2008 8.535 9.178 8.535 8.801 127,210 +0.19(+2.18%)
Feb 25, 2008 8.425 8.770 8.425 8.613 248,304 +0.11(+1.29%)
Feb 22, 2008 8.519 8.621 8.049 8.504 296,770 -0.02(-0.18%)
Feb 21, 2008 8.754 8.895 8.464 8.519 376,295 -0.09(-1.09%)
Feb 20, 2008 8.637 9.193 8.558 8.613 307,040 -0.22(-2.48%)
Feb 19, 2008 8.739 9.037 8.739 8.833 115,370 +0.08(+0.90%)
Feb 18, 2008 8.958 9.068 8.621 8.754 0 +0.00(+0.00%)
Feb 15, 2008 8.958 9.068 8.621 8.754 211,852 -0.29(-3.21%)
Feb 14, 2008 9.624 9.640 8.762 9.044 266,096 -0.58(-6.03%)
Feb 13, 2008 9.342 9.632 9.303 9.624 212,736 +0.45(+4.96%)
Feb 12, 2008 9.272 9.475 9.131 9.170 152,778 -0.04(-0.43%)
Feb 11, 2008 8.833 9.326 8.833 9.209 155,919 +0.26(+2.89%)
Feb 08, 2008 9.232 9.452 8.864 8.950 259,525 -0.28(-3.06%)
Feb 07, 2008 9.295 9.428 9.029 9.232 230,666 -0.13(-1.34%)
Feb 06, 2008 9.569 9.569 9.326 9.358 212,158 -0.05(-0.58%)
Feb 05, 2008 9.836 10.07 9.413 9.413 211,865 -0.62(-6.17%)
Feb 04, 2008 10.06 10.15 9.922 10.03 202,491 -0.09(-0.93%)
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.