Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	8.629	8.629	8.321	8.373	279,195	-0.22(-2.56%)
May 29, 2008	8.607	8.739	8.512	8.592	245,968	-0.05(-0.59%)
May 28, 2008	8.892	8.914	8.512	8.643	150,965	-0.19(-2.15%)
May 27, 2008	8.512	8.878	8.475	8.834	131,446	+0.31(+3.69%)
May 26, 2008	8.592	8.673	8.343	8.519	0	+0.00(+0.00%)
May 23, 2008	8.592	8.673	8.343	8.519	191,822	-0.10(-1.10%)
May 22, 2008	8.402	8.812	8.351	8.614	210,783	+0.23(+2.71%)
May 21, 2008	8.709	8.782	8.292	8.387	247,296	-0.25(-2.88%)
May 20, 2008	8.329	8.651	8.307	8.636	192,702	+0.29(+3.42%)
May 19, 2008	8.446	8.687	8.277	8.351	291,824	-0.18(-2.06%)
May 16, 2008	8.453	8.563	8.292	8.526	179,016	+0.12(+1.48%)
May 15, 2008	8.270	8.468	8.094	8.402	140,236	+0.12(+1.41%)
May 14, 2008	8.255	8.460	8.255	8.285	157,894	+0.02(+0.27%)
May 13, 2008	8.175	8.263	8.036	8.263	142,344	+0.10(+1.26%)
May 12, 2008	8.065	8.190	7.970	8.160	167,700	+0.16(+2.01%)
May 09, 2008	7.992	8.102	7.941	7.999	109,586	+0.04(+0.46%)
May 08, 2008	8.197	8.219	7.904	7.963	158,730	-0.20(-2.42%)
May 07, 2008	8.204	8.307	8.124	8.160	210,560	-0.01(-0.09%)
May 06, 2008	8.285	8.395	8.168	8.168	392,200	-0.15(-1.85%)
May 05, 2008	8.182	8.343	8.182	8.321	217,675	+0.06(+0.71%)
May 02, 2008	8.329	8.365	8.124	8.263	243,938	+0.01(+0.09%)
May 01, 2008	7.941	8.438	7.933	8.255	227,012	+0.32(+4.06%)
Apr 30, 2008	8.343	8.343	7.831	7.933	274,913	-0.40(-4.83%)
Apr 29, 2008	8.094	8.519	8.014	8.336	466,303	+0.17(+2.06%)
Apr 28, 2008	8.029	8.182	8.007	8.168	204,221	+0.07(+0.90%)
Apr 25, 2008	8.285	8.285	7.955	8.094	157,000	-0.14(-1.69%)
Apr 24, 2008	7.912	8.234	7.809	8.234	259,903	+0.32(+4.07%)
Apr 23, 2008	7.824	8.029	7.619	7.912	136,350	+0.12(+1.60%)
Apr 22, 2008	8.073	8.077	7.633	7.787	237,114	-0.34(-4.14%)
Apr 21, 2008	8.277	8.277	8.014	8.124	260,216	-0.25(-2.97%)
Apr 18, 2008	8.270	8.585	8.124	8.373	169,878	+0.29(+3.62%)
Apr 17, 2008	8.431	8.460	8.051	8.080	176,158	-0.42(-4.91%)
Apr 16, 2008	8.329	8.519	8.029	8.497	247,609	+0.15(+1.84%)
Apr 15, 2008	7.743	8.548	7.692	8.343	481,578	+0.60(+7.75%)
Apr 14, 2008	7.699	7.926	7.668	7.743	172,299	+0.04(+0.47%)
Apr 11, 2008	8.182	8.182	7.685	7.707	282,234	-0.58(-6.98%)
Apr 10, 2008	8.336	8.387	7.963	8.285	210,829	-0.01(-0.09%)
Apr 09, 2008	8.541	8.702	8.292	8.292	215,719	-0.33(-3.82%)
Apr 08, 2008	8.636	8.724	8.438	8.621	263,571	-0.20(-2.32%)
Apr 07, 2008	8.914	8.987	8.731	8.826	181,489	+0.01(+0.08%)
Apr 04, 2008	8.980	8.980	8.607	8.819	313,990	+0.03(+0.33%)
Apr 03, 2008	8.848	9.148	8.731	8.790	309,207	-0.15(-1.72%)
Apr 02, 2008	8.907	9.265	8.739	8.943	314,126	+0.01(+0.16%)
Apr 01, 2008	8.607	8.951	8.563	8.929	478,017	+0.37(+4.36%)
Mar 31, 2008	7.370	8.812	7.341	8.556	819,280	+1.16(+15.74%)
Mar 28, 2008	7.685	7.729	7.370	7.392	236,107	-0.26(-3.44%)
Mar 27, 2008	7.985	7.985	7.648	7.655	248,563	-0.26(-3.33%)
Mar 26, 2008	7.692	7.963	7.655	7.919	217,776	+0.18(+2.27%)
Mar 25, 2008	7.633	7.868	7.626	7.743	515,144	+0.10(+1.24%)
Mar 24, 2008	7.553	7.648	7.472	7.648	346,696	+0.11(+1.46%)
Mar 21, 2008	7.238	7.538	7.238	7.538	840,404	+0.00(+0.00%)
Mar 20, 2008	7.238	7.538	7.238	7.538	840,404	+0.30(+4.15%)
Mar 19, 2008	7.538	7.560	7.238	7.238	375,131	-0.30(-3.98%)
Mar 18, 2008	7.450	7.568	7.267	7.538	790,742	+0.23(+3.10%)
Mar 17, 2008	7.502	7.531	7.260	7.311	395,288	-0.38(-4.95%)
Mar 14, 2008	8.592	8.592	7.502	7.692	1,147,608	-0.78(-9.24%)
Mar 13, 2008	7.524	8.482	7.341	8.475	1,160,261	+0.88(+11.56%)
Mar 12, 2008	8.255	8.402	7.597	7.597	671,166	-0.64(-7.82%)
Mar 11, 2008	7.685	8.336	7.568	8.241	873,744	+0.76(+10.18%)
Mar 10, 2008	7.685	7.794	7.428	7.480	243,759	-0.19(-2.48%)
Mar 07, 2008	7.553	7.670	7.465	7.670	396,235	-0.03(-0.38%)
Mar 06, 2008	7.729	7.809	7.428	7.699	1,247,352	-0.09(-1.13%)
Mar 05, 2008	7.853	7.853	7.428	7.787	798,365	+0.03(+0.38%)
Mar 04, 2008	7.707	7.831	7.604	7.758	182,136	-0.05(-0.66%)
Mar 03, 2008	7.794	7.992	7.611	7.809	277,412	+0.01(+0.19%)
Feb 29, 2008	7.904	8.102	7.794	7.794	237,883	-0.18(-2.29%)
Feb 28, 2008	8.058	8.153	7.948	7.977	204,817	-0.20(-2.50%)
Feb 27, 2008	8.065	8.409	7.985	8.182	365,194	-0.04(-0.45%)
Feb 26, 2008	7.970	8.570	7.970	8.219	136,226	+0.18(+2.18%)
Feb 25, 2008	7.868	8.190	7.868	8.043	265,902	+0.10(+1.29%)
Feb 22, 2008	7.955	8.051	7.516	7.941	317,802	-0.01(-0.18%)
Feb 21, 2008	8.175	8.307	7.904	7.955	402,963	-0.09(-1.09%)
Feb 20, 2008	8.065	8.585	7.992	8.043	328,800	-0.20(-2.48%)
Feb 19, 2008	8.160	8.438	8.160	8.248	123,546	+0.07(+0.90%)
Feb 18, 2008	8.365	8.468	8.051	8.175	0	+0.00(+0.00%)
Feb 15, 2008	8.365	8.468	8.051	8.175	226,866	-0.27(-3.21%)
Feb 14, 2008	8.987	9.002	8.182	8.446	284,954	-0.54(-6.03%)
Feb 13, 2008	8.724	8.995	8.687	8.987	227,813	+0.42(+4.96%)
Feb 12, 2008	8.658	8.848	8.526	8.563	163,605	-0.04(-0.43%)
Feb 11, 2008	8.248	8.709	8.248	8.599	166,969	+0.24(+2.89%)
Feb 08, 2008	8.621	8.826	8.277	8.358	277,918	-0.26(-3.06%)
Feb 07, 2008	8.680	8.804	8.431	8.621	247,013	-0.12(-1.34%)
Feb 06, 2008	8.936	8.936	8.709	8.739	227,194	-0.05(-0.58%)
Feb 05, 2008	9.185	9.405	8.790	8.790	226,880	-0.58(-6.17%)
Feb 04, 2008	9.397	9.478	9.265	9.368	216,841	-0.09(-0.93%)
Feb 01, 2008	8.958	9.609	8.768	9.456	281,901	+0.59(+6.60%)
Jan 31, 2008	8.475	9.002	8.417	8.870	290,239	+0.22(+2.54%)
Jan 30, 2008	8.717	9.148	8.504	8.651	266,213	-0.15(-1.66%)
Jan 29, 2008	9.229	9.229	8.709	8.797	168,472	-0.42(-4.60%)
Jan 28, 2008	9.265	9.265	9.031	9.222	338,038	-0.04(-0.47%)
Jan 25, 2008	9.207	9.478	8.936	9.265	312,487	+0.31(+3.43%)
Jan 24, 2008	8.270	9.075	8.138	8.958	541,527	+0.61(+7.37%)
Jan 23, 2008	8.051	8.358	7.882	8.343	553,240	+0.07(+0.88%)
Jan 22, 2008	7.868	8.380	7.707	8.270	358,396	-0.13(-1.57%)
Jan 21, 2008	8.717	8.768	8.263	8.402	0	+0.00(+0.00%)
Jan 18, 2008	8.717	8.768	8.263	8.402	408,277	-0.26(-3.04%)
Jan 17, 2008	9.236	9.346	8.651	8.665	297,161	-0.68(-7.28%)
Jan 16, 2008	9.236	9.602	8.987	9.346	229,925	+0.12(+1.27%)
Jan 15, 2008	9.309	9.339	9.046	9.229	452,779	-0.12(-1.33%)
Jan 14, 2008	9.295	9.639	9.185	9.353	373,700	+0.09(+0.95%)
Jan 11, 2008	9.961	10.04	9.236	9.265	397,385	-0.95(-9.31%)
Jan 10, 2008	9.983	10.39	9.785	10.22	261,658	+0.04(+0.43%)
Jan 09, 2008	10.14	10.24	9.566	10.17	310,814	+0.00(+0.00%)
Jan 08, 2008	10.78	10.98	10.15	10.17	328,200	-0.57(-5.31%)
Jan 07, 2008	10.44	10.76	10.36	10.74	312,487	+0.19(+1.80%)
Jan 04, 2008	10.98	11.01	10.53	10.55	321,368	-0.65(-5.81%)
Jan 03, 2008	11.71	11.98	11.11	11.20	316,312	-0.50(-4.31%)
Jan 02, 2008	12.16	12.38	11.50	11.71	591,047	-0.32(-2.68%)
Jan 01, 2008	12.24	12.28	11.47	12.03	0	+0.00(+0.00%)
Dec 31, 2007	12.24	12.28	11.47	12.03	427,534	-0.17(-1.38%)
Dec 28, 2007	11.99	12.32	11.75	12.20	232,828	+0.49(+4.19%)
Dec 27, 2007	12.30	12.30	11.51	11.71	288,985	-0.59(-4.76%)
Dec 26, 2007	11.39	12.40	11.39	12.30	414,964	+0.73(+6.33%)
Dec 24, 2007	11.79	11.82	11.52	11.56	144,082	-0.11(-0.94%)
Dec 21, 2007	11.64	11.89	11.31	11.67	819,544	+0.04(+0.38%)
Dec 20, 2007	11.17	11.65	10.94	11.63	388,048	+0.56(+5.02%)
Dec 19, 2007	10.72	11.71	10.68	11.07	485,331	+0.23(+2.09%)
Dec 18, 2007	11.13	11.24	10.39	10.85	387,910	-0.01(-0.14%)
Dec 17, 2007	10.58	11.30	10.49	10.86	297,730	+0.07(+0.61%)
Dec 14, 2007	11.33	11.54	10.79	10.80	324,196	-0.55(-4.84%)
Dec 13, 2007	11.34	11.37	11.01	11.34	283,383	-0.01(-0.13%)
Dec 12, 2007	11.45	11.63	11.12	11.36	372,470	+0.12(+1.11%)
Dec 11, 2007	11.24	11.71	11.11	11.23	594,524	+0.09(+0.79%)
Dec 10, 2007	10.97	11.42	10.75	11.15	438,814	+0.18(+1.67%)
Dec 07, 2007	10.91	11.26	10.72	10.96	459,027	+0.28(+2.60%)
Dec 06, 2007	9.617	11.59	9.229	10.69	1,773,144	+2.33(+27.85%)
Dec 05, 2007	8.241	8.541	8.094	8.358	306,065	+0.27(+3.35%)
Dec 04, 2007	8.570	8.570	7.992	8.087	395,151	-0.58(-6.67%)
Dec 03, 2007	8.834	8.834	8.636	8.665	219,164	-0.15(-1.74%)
Nov 30, 2007	9.222	9.222	8.724	8.819	403,623	-0.22(-2.43%)
Nov 29, 2007	9.287	9.558	9.031	9.039	201,948	-0.25(-2.68%)
Nov 28, 2007	8.987	9.426	8.907	9.287	256,012	+0.38(+4.27%)
Nov 27, 2007	8.387	8.936	8.387	8.907	273,682	+0.56(+6.75%)
Nov 26, 2007	8.907	9.222	8.336	8.343	353,911	-0.57(-6.40%)
Nov 23, 2007	8.929	9.156	8.702	8.914	99,881	+0.18(+2.01%)
Nov 21, 2007	8.943	9.163	8.709	8.739	194,160	-0.11(-1.24%)
Nov 20, 2007	8.782	9.287	8.651	8.848	254,826	+0.10(+1.09%)
Nov 19, 2007	9.068	9.185	8.753	8.753	299,456	-0.22(-2.45%)
Nov 16, 2007	9.434	9.434	8.892	8.973	402,202	-0.23(-2.47%)
Nov 15, 2007	8.856	9.492	8.856	9.200	420,156	-0.03(-0.32%)
Nov 14, 2007	9.485	9.485	9.148	9.229	317,405	-0.16(-1.71%)
Nov 13, 2007	9.434	9.456	9.112	9.390	277,509	+0.02(+0.23%)
Nov 12, 2007	9.053	9.566	9.039	9.368	276,415	+0.29(+3.23%)
Nov 09, 2007	9.207	9.244	8.735	9.075	273,273	-0.28(-2.97%)
Nov 08, 2007	9.331	9.405	8.943	9.353	283,656	+0.25(+2.73%)
Nov 07, 2007	9.126	9.500	8.951	9.104	251,000	-0.31(-3.34%)
Nov 06, 2007	8.907	9.470	8.907	9.419	208,234	+0.37(+4.13%)
Nov 05, 2007	8.270	9.500	8.051	9.046	327,564	-0.34(-3.66%)
Nov 02, 2007	9.441	9.529	8.885	9.390	278,464	+0.15(+1.66%)
Nov 01, 2007	9.002	9.727	8.665	9.236	604,341	+0.06(+0.64%)
Oct 31, 2007	9.236	9.412	9.009	9.178	346,782	+0.16(+1.79%)
Oct 30, 2007	8.819	9.353	8.819	9.017	465,656	+0.23(+2.67%)
Oct 29, 2007	9.975	10.02	8.724	8.782	524,034	-1.15(-11.57%)
Oct 26, 2007	9.807	9.990	9.558	9.931	312,911	+0.24(+2.49%)
Oct 25, 2007	10.02	10.35	9.624	9.690	315,902	-0.26(-2.65%)
Oct 24, 2007	10.69	10.69	9.675	9.953	278,601	-0.81(-7.55%)
Oct 23, 2007	10.76	10.77	10.39	10.77	309,617	+0.38(+3.66%)
Oct 22, 2007	9.983	10.41	9.222	10.39	345,689	+0.29(+2.83%)
Oct 19, 2007	10.70	10.87	10.02	10.10	373,290	-0.56(-5.22%)
Oct 18, 2007	11.37	11.37	10.52	10.66	366,622	-0.75(-6.61%)

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.

Methode Electronics (NY: MEI )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Methode Electronics (NY: MEI )

Historical Prices

Sections

Services

The Daily Press