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 28, 2010 8.052 8.544 7.850 8.052 245,080 -0.33(-3.97%)
May 27, 2010 8.052 8.425 7.949 8.385 194,945 +0.58(+7.42%)
May 26, 2010 7.806 8.123 7.774 7.806 1,725 -0.02(-0.30%)
May 25, 2010 7.560 7.862 7.386 7.830 191,575 +0.02(+0.20%)
May 24, 2010 8.036 8.107 7.806 7.814 195,642 -0.26(-3.24%)
May 21, 2010 7.750 8.203 7.727 8.076 214,632 +0.16(+2.00%)
May 20, 2010 7.901 8.107 7.854 7.917 282,510 -0.60(-7.08%)
May 19, 2010 8.607 8.734 8.107 8.520 252,513 -0.11(-1.29%)
May 18, 2010 8.917 9.075 8.603 8.631 227,880 -0.14(-1.63%)
May 17, 2010 9.075 9.226 8.528 8.774 315,082 -0.21(-2.30%)
May 14, 2010 8.980 9.234 8.766 8.980 176,080 -0.32(-3.41%)
May 13, 2010 9.250 9.321 9.020 9.297 268,807 +0.02(+0.26%)
May 12, 2010 9.028 9.345 8.869 9.274 161,976 +0.30(+3.36%)
May 11, 2010 8.885 9.115 8.821 8.972 186,040 +0.18(+2.08%)
May 10, 2010 8.528 8.790 8.474 8.790 294,248 +0.46(+5.52%)
May 07, 2010 8.813 8.972 8.290 8.330 504,942 -0.44(-4.98%)
May 06, 2010 8.671 8.917 8.575 8.766 534,952 +0.04(+0.45%)
May 05, 2010 8.782 8.869 8.679 8.726 266,342 -0.02(-0.27%)
May 04, 2010 8.956 9.004 8.671 8.750 415,295 -0.35(-3.84%)
May 03, 2010 8.901 9.202 8.845 9.099 313,377 +0.29(+3.33%)
Apr 30, 2010 9.385 9.496 8.774 8.806 360,065 -0.56(-5.93%)
Apr 29, 2010 9.107 9.408 8.948 9.361 281,294 +0.33(+3.69%)
Apr 28, 2010 9.075 9.250 8.964 9.028 182,043 +0.05(+0.53%)
Apr 27, 2010 9.178 9.400 8.901 8.980 435,792 -0.29(-3.08%)
Apr 26, 2010 9.321 9.420 9.083 9.266 259,818 -0.05(-0.51%)
Apr 23, 2010 9.020 9.377 8.893 9.313 223,674 +0.28(+3.07%)
Apr 22, 2010 8.798 9.059 8.718 9.036 286,559 +0.12(+1.33%)
Apr 21, 2010 8.917 8.988 8.679 8.917 237,655 +0.08(+0.90%)
Apr 20, 2010 8.837 8.932 8.679 8.837 185,044 +0.02(+0.27%)
Apr 19, 2010 8.893 9.059 8.635 8.813 336,841 -0.17(-1.86%)
Apr 16, 2010 8.726 9.028 8.702 8.980 483,264 +0.24(+2.72%)
Apr 15, 2010 8.893 8.893 8.615 8.742 149,976 -0.17(-1.96%)
Apr 14, 2010 8.782 8.964 8.615 8.917 325,666 +0.24(+2.74%)
Apr 13, 2010 8.891 8.970 8.639 8.679 661,507 -0.22(-2.48%)
Apr 12, 2010 8.214 8.978 8.214 8.899 663,895 +0.65(+7.83%)
Apr 09, 2010 8.198 8.277 8.119 8.253 285,311 +0.02(+0.29%)
Apr 08, 2010 8.143 8.277 8.087 8.229 182,142 +0.02(+0.19%)
Apr 07, 2010 7.969 8.237 7.969 8.214 410,466 +0.20(+2.46%)
Apr 06, 2010 8.056 8.182 7.977 8.016 218,775 -0.09(-1.17%)
Apr 05, 2010 7.946 8.115 7.882 8.111 338,022 +0.24(+3.00%)
Apr 01, 2010 7.851 7.875 7.875 7.875 305,234 +0.07(+0.91%)
Mar 31, 2010 7.961 8.032 7.772 7.804 393,921 -0.23(-2.85%)
Mar 30, 2010 8.048 8.150 7.977 8.032 229,722 +0.02(+0.30%)
Mar 29, 2010 8.040 8.072 7.985 8.009 310,348 +0.03(+0.40%)
Mar 26, 2010 7.985 8.064 7.906 7.977 344,172 +0.02(+0.20%)
Mar 25, 2010 8.009 8.135 7.938 7.961 316,651 +0.02(+0.20%)
Mar 24, 2010 8.229 8.277 7.914 7.946 306,460 -0.24(-2.98%)
Mar 23, 2010 8.040 8.261 7.938 8.190 321,381 +0.19(+2.36%)
Mar 22, 2010 7.772 8.009 7.646 8.001 397,876 +0.12(+1.50%)
Mar 19, 2010 7.914 7.993 7.875 7.882 549,433 -0.03(-0.40%)
Mar 18, 2010 7.946 8.032 7.867 7.914 339,174 -0.03(-0.40%)
Mar 17, 2010 7.859 8.072 7.843 7.946 416,883 +0.15(+1.92%)
Mar 16, 2010 7.914 7.977 7.670 7.796 729,647 -0.11(-1.40%)
Mar 15, 2010 7.930 7.977 7.882 7.906 875,631 -0.08(-0.99%)
Mar 12, 2010 7.930 8.040 7.882 7.985 317,446 +0.06(+0.80%)
Mar 11, 2010 7.882 8.001 7.819 7.922 375,622 -0.05(-0.59%)
Mar 10, 2010 7.922 8.119 7.843 7.969 298,671 +0.06(+0.80%)
Mar 09, 2010 8.064 8.395 7.851 7.906 712,164 +0.00(+0.00%)
Mar 08, 2010 8.497 8.552 7.780 7.906 1,621,686 -0.65(-7.56%)
Mar 05, 2010 9.144 9.144 8.418 8.552 875,905 -0.53(-5.82%)
Mar 04, 2010 10.32 10.32 9.018 9.081 507,365 -1.17(-11.45%)
Mar 03, 2010 10.23 10.37 10.11 10.26 390,419 +0.00(+0.00%)
Mar 02, 2010 10.30 10.40 10.07 10.26 351,085 +0.02(+0.15%)
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.