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

Methode Electronics (NY: MEI )

11.75 +0.03 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Dec 31, 2007 13.11 13.15 12.28 12.88 399,240 -0.18(-1.38%)
Dec 28, 2007 12.84 13.20 12.59 13.06 217,419 +0.53(+4.19%)
Dec 27, 2007 13.17 13.17 12.33 12.54 269,860 -0.63(-4.76%)
Dec 26, 2007 12.20 13.28 12.20 13.17 387,501 +0.78(+6.33%)
Dec 24, 2007 12.63 12.66 12.34 12.38 134,547 -0.12(-0.94%)
Dec 21, 2007 12.46 12.74 12.11 12.50 765,306 +0.05(+0.38%)
Dec 20, 2007 11.96 12.48 11.72 12.45 362,367 +0.60(+5.02%)
Dec 19, 2007 11.48 12.54 11.43 11.86 453,212 +0.24(+2.09%)
Dec 18, 2007 11.92 12.04 11.12 11.62 362,238 -0.02(-0.13%)
Dec 17, 2007 11.33 12.10 11.23 11.63 278,026 +0.07(+0.61%)
Dec 14, 2007 12.13 12.36 11.55 11.56 302,741 -0.59(-4.84%)
Dec 13, 2007 12.14 12.17 11.79 12.15 264,629 -0.02(-0.13%)
Dec 12, 2007 12.27 12.45 11.90 12.16 347,820 +0.13(+1.11%)
Dec 11, 2007 12.04 12.54 11.90 12.03 555,179 +0.09(+0.79%)
Dec 10, 2007 11.75 12.23 11.51 11.94 409,773 +0.20(+1.67%)
Dec 07, 2007 11.69 12.05 11.48 11.74 428,649 +0.30(+2.60%)
Dec 06, 2007 10.30 12.41 9.883 11.44 1,655,798 +2.49(+27.85%)
Dec 05, 2007 8.825 9.146 8.668 8.950 285,809 +0.29(+3.35%)
Dec 04, 2007 9.178 9.178 8.558 8.660 369,000 -0.62(-6.67%)
Dec 03, 2007 9.460 9.460 9.248 9.279 204,660 -0.16(-1.74%)
Nov 30, 2007 9.875 9.875 9.342 9.444 376,911 -0.24(-2.43%)
Nov 29, 2007 9.946 10.24 9.671 9.679 188,583 -0.27(-2.68%)
Nov 28, 2007 9.624 10.09 9.538 9.946 239,069 +0.41(+4.27%)
Nov 27, 2007 8.982 9.569 8.982 9.538 255,570 +0.60(+6.75%)
Nov 26, 2007 9.538 9.875 8.927 8.935 330,489 -0.61(-6.40%)
Nov 23, 2007 9.562 9.805 9.319 9.546 93,270 +0.19(+2.01%)
Nov 21, 2007 9.577 9.812 9.326 9.358 181,310 -0.12(-1.24%)
Nov 20, 2007 9.405 9.946 9.264 9.475 237,962 +0.10(+1.09%)
Nov 19, 2007 9.711 9.836 9.374 9.374 279,638 -0.24(-2.45%)
Nov 16, 2007 10.10 10.10 9.522 9.609 375,584 -0.24(-2.47%)
Nov 15, 2007 9.483 10.17 9.483 9.852 392,350 -0.03(-0.32%)
Nov 14, 2007 10.16 10.16 9.797 9.883 296,400 -0.17(-1.72%)
Nov 13, 2007 10.10 10.13 9.758 10.06 259,143 +0.02(+0.24%)
Nov 12, 2007 9.695 10.24 9.679 10.03 258,121 +0.31(+3.23%)
Nov 09, 2007 9.859 9.899 9.354 9.718 255,188 -0.30(-2.97%)
Nov 08, 2007 9.993 10.07 9.577 10.02 264,884 +0.27(+2.73%)
Nov 07, 2007 9.773 10.17 9.585 9.750 234,389 -0.34(-3.34%)
Nov 06, 2007 9.538 10.14 9.538 10.09 194,453 +0.40(+4.13%)
Nov 05, 2007 8.856 10.17 8.621 9.687 305,886 -0.37(-3.66%)
Nov 02, 2007 10.11 10.20 9.515 10.06 260,035 +0.16(+1.66%)
Nov 01, 2007 9.640 10.42 9.279 9.891 564,346 +0.06(+0.64%)
Oct 31, 2007 9.891 10.08 9.648 9.828 323,832 +0.17(+1.79%)
Oct 30, 2007 9.444 10.02 9.444 9.656 434,839 +0.25(+2.67%)
Oct 29, 2007 10.68 10.73 9.342 9.405 489,353 -1.23(-11.57%)
Oct 26, 2007 10.50 10.70 10.24 10.64 292,203 +0.26(+2.49%)
Oct 25, 2007 10.73 11.08 10.31 10.38 294,996 -0.28(-2.65%)
Oct 24, 2007 11.44 11.44 10.36 10.66 260,163 -0.87(-7.55%)
Oct 23, 2007 11.52 11.53 11.12 11.53 289,127 +0.41(+3.67%)
Oct 22, 2007 10.69 11.14 9.875 11.12 322,811 +0.31(+2.83%)
Oct 19, 2007 11.46 11.64 10.73 10.82 348,585 -0.60(-5.22%)
Oct 18, 2007 12.17 12.17 11.26 11.41 342,359 -0.81(-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.