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 31, 2012 6.255 6.331 6.155 6.306 136,735 +0.05(+0.81%)
May 30, 2012 6.281 6.297 6.188 6.255 92,992 -0.11(-1.72%)
May 29, 2012 6.247 6.373 6.205 6.365 87,950 +0.18(+2.99%)
May 25, 2012 6.121 6.205 6.067 6.180 99,888 +0.04(+0.68%)
May 24, 2012 6.062 6.138 5.978 6.138 105,206 +0.09(+1.53%)
May 23, 2012 5.878 6.088 5.827 6.046 80,150 +0.09(+1.55%)
May 22, 2012 6.096 6.113 5.861 5.953 165,436 -0.13(-2.07%)
May 21, 2012 6.004 6.104 5.945 6.079 93,887 +0.08(+1.40%)
May 18, 2012 5.903 6.037 5.903 5.995 148,459 +0.08(+1.28%)
May 17, 2012 5.928 5.970 5.827 5.920 96,489 -0.01(-0.14%)
May 16, 2012 6.054 6.121 5.903 5.928 97,017 -0.12(-1.94%)
May 15, 2012 6.046 6.104 5.928 6.046 85,797 -0.02(-0.28%)
May 14, 2012 6.113 6.155 5.920 6.062 129,188 -0.15(-2.43%)
May 11, 2012 6.323 6.398 6.138 6.213 89,209 -0.17(-2.63%)
May 10, 2012 6.566 6.566 6.339 6.381 102,806 -0.10(-1.55%)
May 09, 2012 6.566 6.608 6.390 6.482 104,224 -0.19(-2.89%)
May 08, 2012 6.650 6.776 6.558 6.675 159,757 -0.06(-0.87%)
May 07, 2012 6.751 6.806 6.675 6.734 140,389 -0.07(-0.99%)
May 04, 2012 6.826 6.868 6.717 6.801 107,877 -0.09(-1.34%)
May 03, 2012 6.952 6.994 6.793 6.894 109,848 -0.08(-1.20%)
May 02, 2012 6.961 7.112 6.835 6.978 84,829 -0.06(-0.84%)
May 01, 2012 7.070 7.305 7.011 7.036 145,030 -0.06(-0.83%)
Apr 30, 2012 7.246 7.263 7.062 7.095 106,495 -0.15(-2.09%)
Apr 27, 2012 7.188 7.297 7.011 7.246 98,545 +0.10(+1.41%)
Apr 26, 2012 7.120 7.180 7.104 7.146 99,329 +0.00(+0.00%)
Apr 25, 2012 7.095 7.204 7.028 7.146 95,455 +0.15(+2.16%)
Apr 24, 2012 6.969 7.087 6.927 6.994 126,569 +0.03(+0.48%)
Apr 23, 2012 7.003 7.003 6.860 6.961 185,866 -0.19(-2.70%)
Apr 20, 2012 7.162 7.298 7.120 7.154 138,044 +0.09(+1.31%)
Apr 19, 2012 7.137 7.213 6.944 7.062 124,501 -0.08(-1.18%)
Apr 18, 2012 7.305 7.339 7.095 7.146 127,055 -0.23(-3.08%)
Apr 17, 2012 7.372 7.448 7.339 7.372 74,947 +0.08(+1.04%)
Apr 16, 2012 7.196 7.389 7.120 7.297 61,709 +0.15(+2.12%)
Apr 13, 2012 7.171 7.229 7.087 7.146 115,340 -0.02(-0.23%)
Apr 12, 2012 7.171 7.330 7.154 7.162 138,448 -0.03(-0.35%)
Apr 11, 2012 7.255 7.271 7.070 7.188 153,097 +0.03(+0.47%)
Apr 10, 2012 7.221 7.320 7.079 7.154 176,688 -0.07(-0.92%)
Apr 09, 2012 7.237 7.429 7.154 7.221 149,756 -0.16(-2.14%)
Apr 05, 2012 7.479 7.495 7.337 7.379 50,380 -0.13(-1.77%)
Apr 04, 2012 7.595 7.704 7.412 7.512 117,994 -0.22(-2.80%)
Apr 03, 2012 7.812 7.903 7.645 7.729 126,808 -0.11(-1.38%)
Apr 02, 2012 7.704 7.853 7.612 7.837 138,852 +0.11(+1.40%)
Mar 30, 2012 7.812 7.829 7.662 7.729 71,136 +0.00(+0.00%)
Mar 29, 2012 7.629 7.754 7.545 7.729 68,031 +0.03(+0.43%)
Mar 28, 2012 7.853 7.853 7.645 7.695 110,233 -0.12(-1.60%)
Mar 27, 2012 8.045 8.045 7.820 7.820 76,477 -0.21(-2.59%)
Mar 26, 2012 7.912 8.045 7.837 8.028 117,574 +0.24(+3.10%)
Mar 23, 2012 7.587 7.795 7.562 7.787 117,307 +0.18(+2.41%)
Mar 22, 2012 7.595 7.670 7.529 7.604 70,811 -0.09(-1.19%)
Mar 21, 2012 7.612 7.837 7.562 7.695 63,543 +0.10(+1.32%)
Mar 20, 2012 7.629 7.662 7.529 7.595 80,953 -0.12(-1.62%)
Mar 19, 2012 7.495 7.795 7.404 7.720 109,871 +0.22(+3.00%)
Mar 16, 2012 7.462 7.529 7.379 7.495 416,948 +0.07(+0.90%)
Mar 15, 2012 7.412 7.429 7.287 7.429 80,166 +0.00(+0.00%)
Mar 14, 2012 7.462 7.554 7.362 7.429 66,533 -0.07(-1.00%)
Mar 13, 2012 7.487 7.545 7.379 7.504 139,109 +0.03(+0.45%)
Mar 12, 2012 7.454 7.479 7.395 7.470 55,028 +0.00(+0.00%)
Mar 09, 2012 7.462 7.719 7.362 7.470 158,826 +0.00(+0.00%)
Mar 08, 2012 7.479 7.512 7.329 7.470 107,790 +0.08(+1.13%)
Mar 07, 2012 7.420 7.512 7.345 7.387 69,031 +0.02(+0.34%)
Mar 06, 2012 7.354 7.412 7.304 7.362 98,919 -0.12(-1.56%)
Mar 05, 2012 7.379 7.687 7.246 7.479 94,512 +0.06(+0.79%)
Mar 02, 2012 7.812 7.895 7.187 7.420 207,419 -0.37(-4.81%)
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.