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 (%)
Nov 30, 2012 7.872 7.957 7.650 7.701 226,076 -0.18(-2.27%)
Nov 29, 2012 8.025 8.051 7.855 7.880 55,341 -0.06(-0.75%)
Nov 28, 2012 7.829 8.025 7.727 7.940 57,659 +0.08(+0.98%)
Nov 27, 2012 7.880 8.102 7.821 7.863 55,054 -0.05(-0.65%)
Nov 26, 2012 7.812 7.949 7.761 7.914 53,751 +0.09(+1.20%)
Nov 23, 2012 7.599 7.821 7.556 7.821 25,994 +0.24(+3.15%)
Nov 21, 2012 7.573 7.641 7.428 7.582 158,165 +0.02(+0.23%)
Nov 20, 2012 7.616 7.659 7.460 7.565 51,729 -0.09(-1.23%)
Nov 19, 2012 7.607 7.659 7.412 7.659 73,666 +0.16(+2.16%)
Nov 16, 2012 7.147 7.573 7.147 7.497 143,029 +0.01(+0.11%)
Nov 15, 2012 7.548 7.565 7.437 7.488 90,866 -0.08(-1.01%)
Nov 14, 2012 7.633 7.693 7.471 7.565 121,441 -0.07(-0.89%)
Nov 13, 2012 7.650 7.676 7.556 7.633 97,476 -0.04(-0.56%)
Nov 12, 2012 7.727 7.735 7.590 7.676 50,489 -0.04(-0.55%)
Nov 09, 2012 7.616 7.897 7.497 7.718 59,631 +0.03(+0.33%)
Nov 08, 2012 7.897 7.897 7.548 7.693 239,689 -0.20(-2.49%)
Nov 07, 2012 8.051 8.051 7.684 7.889 148,680 -0.24(-2.94%)
Nov 06, 2012 8.238 8.460 8.094 8.128 111,641 -0.10(-1.24%)
Nov 05, 2012 7.659 8.349 7.377 8.230 162,419 +0.00(+0.00%)
Nov 02, 2012 8.520 8.528 8.221 8.230 114,451 -0.28(-3.31%)
Nov 01, 2012 8.622 8.669 8.290 8.511 133,085 -0.12(-1.38%)
Oct 31, 2012 8.605 8.673 8.409 8.631 54,083 +0.05(+0.60%)
Oct 26, 2012 8.401 8.580 8.580 8.580 56,985 +0.16(+1.93%)
Oct 25, 2012 8.238 8.418 8.204 8.418 69,886 +0.27(+3.35%)
Oct 24, 2012 8.273 8.324 8.068 8.145 65,548 -0.07(-0.83%)
Oct 23, 2012 8.051 8.217 8.042 8.213 73,325 +0.10(+1.26%)
Oct 19, 2012 8.068 8.256 8.017 8.111 124,350 +0.02(+0.21%)
Oct 18, 2012 8.187 8.366 8.076 8.094 103,820 -0.09(-1.04%)
Oct 17, 2012 8.153 8.179 8.008 8.179 161,276 +0.02(+0.21%)
Oct 16, 2012 8.102 8.179 7.974 8.162 76,122 +0.09(+1.06%)
Oct 15, 2012 8.102 8.153 8.008 8.076 88,856 -0.03(-0.32%)
Oct 12, 2012 8.128 8.162 8.051 8.102 74,522 -0.04(-0.52%)
Oct 11, 2012 8.230 8.290 8.102 8.145 35,062 -0.03(-0.31%)
Oct 10, 2012 8.042 8.187 8.042 8.170 74,811 +0.13(+1.59%)
Oct 09, 2012 8.093 8.169 8.017 8.042 65,489 -0.07(-0.84%)
Oct 08, 2012 8.068 8.174 7.983 8.110 63,062 -0.03(-0.31%)
Oct 05, 2012 8.178 8.372 8.093 8.135 63,944 -0.03(-0.31%)
Oct 04, 2012 8.119 8.224 8.029 8.161 80,371 +0.07(+0.84%)
Oct 03, 2012 8.127 8.127 7.949 8.093 124,169 -0.04(-0.52%)
Oct 02, 2012 8.195 8.245 8.085 8.135 79,736 -0.04(-0.52%)
Oct 01, 2012 8.296 8.355 8.135 8.178 77,191 -0.04(-0.51%)
Sep 28, 2012 8.542 8.542 8.212 8.220 92,572 -0.38(-4.43%)
Sep 27, 2012 8.423 8.652 8.238 8.601 90,043 +0.20(+2.42%)
Sep 26, 2012 8.525 8.525 8.356 8.398 77,171 -0.13(-1.49%)
Sep 25, 2012 8.872 8.931 8.525 8.525 141,979 -0.28(-3.17%)
Sep 24, 2012 8.711 8.914 8.670 8.804 117,598 +0.03(+0.39%)
Sep 21, 2012 8.601 8.770 8.516 8.770 444,563 +0.23(+2.68%)
Sep 20, 2012 8.483 8.567 8.432 8.542 79,265 -0.01(-0.10%)
Sep 19, 2012 8.796 8.796 8.533 8.550 162,360 -0.19(-2.23%)
Sep 18, 2012 8.779 8.855 8.677 8.745 110,501 -0.04(-0.48%)
Sep 17, 2012 8.855 8.940 8.686 8.787 141,323 -0.09(-1.05%)
Sep 14, 2012 8.669 9.067 8.669 8.880 219,961 +0.24(+2.74%)
Sep 13, 2012 8.466 8.787 8.406 8.643 107,955 +0.17(+2.00%)
Sep 12, 2012 8.423 8.508 8.398 8.474 86,693 +0.10(+1.21%)
Sep 11, 2012 8.296 8.466 8.279 8.372 65,079 +0.10(+1.23%)
Sep 10, 2012 8.220 8.288 8.135 8.271 127,292 +0.05(+0.62%)
Sep 07, 2012 8.423 8.533 8.127 8.220 155,434 -0.11(-1.32%)
Sep 06, 2012 8.059 8.449 8.059 8.330 192,264 +0.34(+4.24%)
Sep 05, 2012 8.085 8.085 7.903 7.992 112,046 -0.07(-0.84%)
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.