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

Methode Electronics (NY: MEI )

11.97 -0.28 (-2.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2009 5.654 6.229 5.654 5.815 552,551 +0.15(+2.57%)
Jul 30, 2009 5.615 5.761 5.554 5.669 320,957 +0.17(+3.07%)
Jul 29, 2009 5.585 5.761 5.431 5.500 450,962 -0.13(-2.32%)
Jul 28, 2009 5.623 5.761 5.562 5.631 332,700 -0.01(-0.14%)
Jul 27, 2009 5.853 5.922 5.424 5.638 324,610 -0.26(-4.42%)
Jul 24, 2009 6.014 6.168 5.792 5.899 226,147 -0.17(-2.78%)
Jul 23, 2009 5.830 6.267 5.776 6.068 429,943 +0.25(+4.35%)
Jul 22, 2009 5.853 5.961 5.654 5.815 247,487 -0.10(-1.69%)
Jul 21, 2009 5.830 6.275 5.830 5.915 386,344 +0.16(+2.80%)
Jul 20, 2009 5.393 5.769 5.309 5.753 222,728 +0.38(+7.14%)
Jul 17, 2009 5.700 5.715 5.316 5.370 265,153 -0.31(-5.41%)
Jul 16, 2009 5.945 5.945 5.516 5.677 469,424 -0.35(-5.73%)
Jul 15, 2009 5.117 6.045 5.032 6.022 468,110 +1.04(+20.77%)
Jul 14, 2009 5.100 5.161 4.895 4.986 188,973 -0.14(-2.67%)
Jul 13, 2009 4.850 5.161 4.781 5.123 315,888 +0.35(+7.31%)
Jul 10, 2009 4.850 4.971 4.580 4.774 219,978 -0.13(-2.63%)
Jul 09, 2009 4.880 5.077 4.668 4.903 223,522 +0.08(+1.73%)
Jul 08, 2009 5.168 5.168 4.789 4.819 312,642 -0.26(-5.08%)
Jul 07, 2009 4.751 5.260 4.630 5.077 265,655 +0.38(+8.08%)
Jul 06, 2009 4.812 4.812 4.440 4.698 284,284 -0.05(-0.96%)
Jul 02, 2009 5.487 5.548 4.743 4.743 558,572 -0.78(-14.15%)
Jul 01, 2009 5.366 5.692 5.366 5.525 653,034 +0.20(+3.70%)
Jun 30, 2009 5.320 5.404 5.176 5.328 266,764 +0.01(+0.14%)
Jun 29, 2009 5.267 5.472 5.222 5.320 178,634 +0.05(+1.01%)
Jun 26, 2009 5.168 5.275 4.994 5.267 345,505 +0.05(+0.87%)
Jun 25, 2009 4.878 5.282 4.781 5.222 284,386 +0.50(+10.61%)
Jun 24, 2009 4.933 4.994 4.637 4.721 184,708 -0.15(-3.12%)
Jun 23, 2009 4.402 5.017 4.341 4.873 302,064 +0.53(+12.24%)
Jun 22, 2009 4.926 4.979 4.334 4.341 386,056 -0.56(-11.45%)
Jun 19, 2009 5.146 5.540 4.903 4.903 532,500 -0.20(-3.87%)
Jun 18, 2009 5.070 5.146 4.886 5.100 103,273 -0.01(-0.15%)
Jun 17, 2009 5.047 5.146 4.865 5.108 115,711 +0.06(+1.20%)
Jun 16, 2009 4.926 5.191 4.804 5.047 214,674 +0.20(+4.23%)
Jun 15, 2009 5.009 5.168 4.683 4.842 250,300 -0.25(-4.92%)
Jun 12, 2009 4.986 5.252 4.880 5.093 134,949 +0.07(+1.36%)
Jun 11, 2009 5.085 5.578 5.017 5.024 236,766 -0.05(-0.90%)
Jun 10, 2009 5.335 5.366 4.835 5.070 210,027 -0.22(-4.16%)
Jun 09, 2009 5.275 5.472 5.184 5.290 118,295 +0.04(+0.72%)
Jun 08, 2009 5.024 5.525 5.017 5.252 123,079 +0.07(+1.32%)
Jun 05, 2009 5.343 5.343 5.138 5.184 158,259 -0.11(-2.01%)
Jun 04, 2009 5.115 5.313 5.002 5.290 117,541 +0.20(+3.87%)
Jun 03, 2009 4.865 5.108 4.683 5.093 168,120 +0.18(+3.71%)
Jun 02, 2009 4.918 5.009 4.743 4.910 204,676 -0.01(-0.15%)
Jun 01, 2009 4.569 5.077 4.493 4.918 210,111 +0.49(+10.96%)
May 29, 2009 4.402 4.630 4.235 4.432 244,240 +0.05(+1.21%)
May 28, 2009 4.417 4.607 4.060 4.379 107,680 +0.02(+0.35%)
May 27, 2009 4.630 4.728 4.356 4.364 135,055 -0.30(-6.35%)
May 26, 2009 4.060 4.668 4.060 4.660 179,440 +0.55(+13.28%)
May 22, 2009 4.265 4.318 4.098 4.114 153,743 -0.13(-3.04%)
May 21, 2009 4.106 4.273 4.038 4.243 202,224 +0.12(+2.95%)
May 20, 2009 4.334 4.447 4.098 4.121 284,818 -0.18(-4.23%)
May 19, 2009 4.622 4.622 4.265 4.303 159,657 -0.32(-6.90%)
May 18, 2009 4.326 4.652 4.326 4.622 130,672 +0.33(+7.60%)
May 15, 2009 4.402 4.546 4.174 4.296 169,445 -0.12(-2.75%)
May 14, 2009 4.205 4.660 4.205 4.417 314,098 +0.25(+6.01%)
May 13, 2009 4.106 4.296 4.007 4.167 399,523 -0.05(-1.08%)
May 12, 2009 4.356 4.356 4.030 4.212 209,831 -0.13(-2.97%)
May 11, 2009 4.561 4.561 4.174 4.341 123,190 -0.23(-4.98%)
May 08, 2009 4.318 4.637 4.129 4.569 203,195 +0.29(+6.74%)
May 07, 2009 4.721 4.751 4.114 4.281 253,273 -0.37(-7.99%)
May 06, 2009 5.427 5.502 4.592 4.652 258,179 -0.72(-13.42%)
May 05, 2009 4.910 5.373 4.827 5.373 358,465 +0.41(+8.26%)
May 04, 2009 4.630 4.994 4.592 4.964 286,885 +0.26(+5.48%)
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.