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

Methode Electronics (NY: MEI )

11.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2011 9.542 9.680 9.364 9.566 168,239 +0.07(+0.77%)
Jan 28, 2011 9.995 10.00 9.485 9.494 171,226 -0.54(-5.40%)
Jan 27, 2011 10.06 10.25 9.898 10.04 107,584 -0.02(-0.24%)
Jan 26, 2011 9.615 10.11 9.574 10.06 132,083 +0.48(+4.98%)
Jan 25, 2011 9.712 9.712 9.453 9.583 157,130 -0.22(-2.23%)
Jan 24, 2011 9.518 9.971 9.437 9.801 100,510 +0.27(+2.80%)
Jan 21, 2011 9.510 9.631 9.388 9.534 156,596 +0.07(+0.77%)
Jan 20, 2011 9.663 9.663 9.299 9.461 139,531 -0.30(-3.07%)
Jan 19, 2011 10.21 10.25 9.712 9.761 122,110 -0.49(-4.81%)
Jan 18, 2011 10.23 10.33 10.15 10.25 99,907 -0.06(-0.63%)
Jan 14, 2011 10.26 10.47 10.20 10.32 250,438 +0.07(+0.71%)
Jan 13, 2011 10.03 10.33 10.02 10.25 113,470 +0.23(+2.34%)
Jan 12, 2011 10.17 10.17 9.833 10.01 182,686 -0.04(-0.40%)
Jan 11, 2011 10.19 10.24 9.988 10.05 102,414 -0.11(-1.11%)
Jan 10, 2011 10.04 10.23 9.992 10.16 115,524 +0.06(+0.64%)
Jan 07, 2011 10.24 10.37 9.955 10.10 154,249 -0.10(-0.95%)
Jan 06, 2011 10.41 10.41 10.18 10.20 159,527 -0.23(-2.16%)
Jan 05, 2011 10.47 10.54 10.31 10.42 180,597 -0.07(-0.69%)
Jan 04, 2011 10.93 10.93 10.31 10.49 220,515 -0.42(-3.83%)
Jan 03, 2011 10.58 11.03 10.56 10.91 186,820 +0.47(+4.55%)
Dec 31, 2010 10.53 10.66 10.33 10.44 143,486 -0.13(-1.22%)
Dec 30, 2010 10.77 10.81 10.52 10.57 107,287 -0.23(-2.09%)
Dec 29, 2010 10.88 10.88 10.73 10.79 73,738 -0.04(-0.37%)
Dec 28, 2010 10.90 11.05 10.61 10.83 108,564 -0.07(-0.66%)
Dec 27, 2010 10.74 10.94 10.63 10.90 58,060 +0.12(+1.12%)
Dec 23, 2010 10.70 10.83 10.68 10.78 54,510 +0.06(+0.52%)
Dec 22, 2010 10.86 10.86 10.62 10.73 91,488 -0.14(-1.26%)
Dec 21, 2010 10.86 11.04 10.82 10.86 118,660 +0.08(+0.75%)
Dec 20, 2010 10.73 10.97 10.55 10.78 100,808 +0.12(+1.13%)
Dec 17, 2010 10.69 10.72 10.45 10.66 518,514 -0.05(-0.45%)
Dec 16, 2010 10.46 10.78 10.33 10.71 131,599 +0.24(+2.31%)
Dec 15, 2010 10.35 10.76 10.30 10.47 175,874 +0.07(+0.70%)
Dec 14, 2010 10.47 10.63 10.34 10.40 128,670 -0.07(-0.69%)
Dec 13, 2010 10.54 10.72 10.39 10.47 213,501 -0.02(-0.23%)
Dec 10, 2010 10.45 10.60 10.12 10.49 275,333 +0.05(+0.46%)
Dec 09, 2010 9.674 10.67 9.577 10.45 801,103 +0.96(+10.09%)
Dec 08, 2010 9.271 9.529 9.215 9.489 187,585 +0.25(+2.70%)
Dec 07, 2010 9.102 9.320 9.046 9.239 210,781 +0.25(+2.78%)
Dec 06, 2010 8.837 9.030 8.756 8.990 96,174 +0.13(+1.45%)
Dec 03, 2010 8.595 8.885 8.587 8.861 128,425 +0.24(+2.80%)
Dec 02, 2010 8.531 8.652 8.434 8.619 91,302 +0.12(+1.42%)
Dec 01, 2010 8.354 8.547 8.314 8.499 204,073 +0.28(+3.43%)
Nov 30, 2010 8.257 8.370 8.161 8.217 229,042 -0.15(-1.83%)
Nov 29, 2010 8.338 8.386 8.072 8.370 124,065 -0.05(-0.57%)
Nov 26, 2010 8.265 8.426 8.185 8.418 83,261 +0.09(+1.06%)
Nov 24, 2010 8.072 8.330 8.330 8.330 151,154 +0.36(+4.55%)
Nov 23, 2010 8.145 8.209 7.935 7.968 256,022 -0.29(-3.51%)
Nov 22, 2010 8.241 8.338 8.088 8.257 113,013 -0.05(-0.58%)
Nov 19, 2010 8.434 8.555 8.265 8.306 146,796 -0.20(-2.37%)
Nov 18, 2010 8.402 8.660 8.402 8.507 196,155 +0.19(+2.22%)
Nov 17, 2010 8.104 8.330 8.028 8.322 310,097 +0.24(+2.99%)
Nov 16, 2010 8.048 8.096 7.767 8.080 298,023 -0.01(-0.10%)
Nov 15, 2010 8.378 8.684 8.032 8.088 299,289 +0.33(+4.25%)
Nov 12, 2010 7.871 7.968 7.750 7.758 144,532 -0.22(-2.72%)
Nov 11, 2010 7.919 8.016 7.887 7.976 118,833 -0.06(-0.70%)
Nov 10, 2010 7.718 8.048 7.646 8.032 191,980 +0.30(+3.85%)
Nov 09, 2010 7.807 7.968 7.678 7.734 169,058 -0.07(-0.93%)
Nov 08, 2010 7.911 7.992 7.766 7.807 96,420 -0.14(-1.82%)
Nov 05, 2010 8.040 8.112 7.839 7.951 106,217 -0.12(-1.50%)
Nov 04, 2010 7.766 8.088 7.742 8.072 173,664 +0.46(+6.03%)
Nov 03, 2010 7.565 7.630 7.469 7.613 88,996 +0.04(+0.53%)
Nov 02, 2010 7.477 7.573 7.396 7.573 119,672 +0.21(+2.84%)
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.