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

Methode Electronics (NY: MEI )

11.67 +0.25 (+2.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 7.855 7.925 7.669 7.700 399,240 -0.23(-2.85%)
Mar 30, 2010 7.941 8.042 7.871 7.925 232,824 +0.02(+0.30%)
Mar 29, 2010 7.933 7.964 7.879 7.902 314,539 +0.03(+0.40%)
Mar 26, 2010 7.879 7.956 7.801 7.871 348,820 +0.02(+0.20%)
Mar 25, 2010 7.902 8.026 7.832 7.855 320,927 +0.02(+0.20%)
Mar 24, 2010 8.120 8.166 7.809 7.840 310,598 -0.24(-2.98%)
Mar 23, 2010 7.933 8.151 7.832 8.081 325,721 +0.19(+2.36%)
Mar 22, 2010 7.669 7.902 7.544 7.894 403,249 +0.12(+1.50%)
Mar 19, 2010 7.809 7.886 7.770 7.777 556,853 -0.03(-0.40%)
Mar 18, 2010 7.840 7.925 7.762 7.809 343,754 -0.03(-0.40%)
Mar 17, 2010 7.754 7.964 7.739 7.840 422,513 +0.15(+1.92%)
Mar 16, 2010 7.809 7.871 7.567 7.692 739,500 -0.11(-1.40%)
Mar 15, 2010 7.824 7.871 7.777 7.801 887,455 -0.08(-0.99%)
Mar 12, 2010 7.824 7.933 7.777 7.879 321,733 +0.06(+0.80%)
Mar 11, 2010 7.777 7.894 7.715 7.816 380,694 -0.05(-0.59%)
Mar 10, 2010 7.816 8.011 7.739 7.863 302,705 +0.06(+0.80%)
Mar 09, 2010 7.956 8.283 7.746 7.801 721,781 +0.00(+0.00%)
Mar 08, 2010 8.384 8.439 7.676 7.801 1,643,584 -0.64(-7.56%)
Mar 05, 2010 9.022 9.022 8.306 8.439 887,733 -0.52(-5.82%)
Mar 04, 2010 10.18 10.18 8.897 8.960 514,216 -1.16(-11.45%)
Mar 03, 2010 10.10 10.24 9.971 10.12 395,692 +0.00(+0.00%)
Mar 02, 2010 10.17 10.26 9.932 10.12 355,826 +0.02(+0.15%)
Mar 01, 2010 9.776 10.14 9.574 10.10 251,881 +0.43(+4.42%)
Feb 26, 2010 10.09 10.23 9.590 9.675 259,995 -0.38(-3.79%)
Feb 25, 2010 9.706 10.06 9.574 10.06 178,084 +0.14(+1.41%)
Feb 24, 2010 9.854 10.26 9.846 9.916 179,849 +0.06(+0.63%)
Feb 23, 2010 10.38 10.38 9.730 9.854 398,263 -0.58(-5.59%)
Feb 22, 2010 10.65 10.65 10.33 10.44 171,832 -0.13(-1.25%)
Feb 19, 2010 10.66 10.89 10.41 10.57 641,958 -0.30(-2.72%)
Feb 18, 2010 10.15 11.14 10.03 10.87 444,722 +0.67(+6.56%)
Feb 17, 2010 10.23 10.28 9.924 10.20 338,085 -0.02(-0.15%)
Feb 16, 2010 10.24 10.24 9.838 10.21 331,589 +0.25(+2.50%)
Feb 12, 2010 9.294 9.963 9.963 9.963 454,391 +0.54(+5.78%)
Feb 11, 2010 8.851 9.442 8.684 9.418 364,494 +0.55(+6.23%)
Feb 10, 2010 8.485 8.913 8.337 8.866 347,530 +0.35(+4.11%)
Feb 09, 2010 8.345 8.516 7.941 8.516 335,115 +0.31(+3.79%)
Feb 08, 2010 8.711 8.765 8.197 8.205 253,614 -0.50(-5.72%)
Feb 05, 2010 8.174 8.781 8.104 8.703 321,411 +0.54(+6.57%)
Feb 04, 2010 8.205 8.345 8.073 8.166 263,345 -0.16(-1.96%)
Feb 03, 2010 8.540 8.633 8.089 8.330 189,964 -0.29(-3.34%)
Feb 02, 2010 8.602 8.656 8.376 8.617 169,945 +0.00(+0.00%)
Feb 01, 2010 8.586 8.734 8.322 8.617 189,579 +0.07(+0.82%)
Jan 29, 2010 9.123 9.212 8.462 8.547 467,385 -0.50(-5.50%)
Jan 28, 2010 9.730 9.730 9.006 9.045 231,997 -0.66(-6.81%)
Jan 27, 2010 9.450 9.753 9.372 9.706 226,132 +0.20(+2.13%)
Jan 26, 2010 9.496 9.675 9.286 9.504 287,130 -0.08(-0.81%)
Jan 25, 2010 9.348 9.800 9.224 9.582 272,682 +0.35(+3.79%)
Jan 22, 2010 9.224 9.644 9.216 9.232 348,685 +0.01(+0.08%)
Jan 21, 2010 9.263 9.457 9.115 9.224 284,899 -0.03(-0.34%)
Jan 20, 2010 9.201 9.286 8.897 9.255 399,494 -0.10(-1.08%)
Jan 19, 2010 9.387 9.473 9.053 9.356 319,927 +0.03(+0.33%)
Jan 15, 2010 9.551 9.325 9.325 9.325 594,283 -0.26(-2.68%)
Jan 14, 2010 9.714 9.916 9.442 9.582 379,115 -0.16(-1.60%)
Jan 13, 2010 9.520 9.908 9.092 9.737 450,027 +0.27(+2.88%)
Jan 12, 2010 9.457 9.542 9.357 9.465 1,040,785 -0.09(-0.97%)
Jan 11, 2010 8.847 9.666 8.847 9.558 902,952 +0.80(+9.19%)
Jan 08, 2010 7.400 8.769 7.370 8.754 640,337 +1.76(+25.08%)
Jan 07, 2010 6.898 6.998 6.805 6.998 126,568 +0.07(+1.00%)
Jan 06, 2010 6.898 7.068 6.867 6.929 237,363 +0.00(+0.00%)
Jan 05, 2010 6.882 7.184 6.743 6.929 271,372 +0.05(+0.79%)
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.