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

Methode Electronics (NY: MEI )

11.72 -0.38 (-3.14%)
Official Closing 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 (%)
Aug 31, 2012 8.042 8.042 7.831 7.949 169,744 +0.01(+0.11%)
Aug 30, 2012 8.398 8.499 7.738 7.941 262,903 +0.36(+4.80%)
Aug 29, 2012 7.619 7.636 7.560 7.577 152,962 -0.05(-0.67%)
Aug 27, 2012 7.636 7.856 7.467 7.628 42,022 +0.05(+0.67%)
Aug 24, 2012 7.577 7.653 7.467 7.577 51,143 -0.04(-0.56%)
Aug 23, 2012 7.602 7.695 7.551 7.619 39,486 +0.03(+0.33%)
Aug 22, 2012 7.661 7.678 7.484 7.594 153,303 -0.10(-1.32%)
Aug 21, 2012 7.763 7.907 7.661 7.695 79,337 -0.06(-0.76%)
Aug 20, 2012 7.619 7.797 7.569 7.755 84,393 +0.11(+1.44%)
Aug 17, 2012 7.611 7.661 7.526 7.644 91,172 +0.03(+0.33%)
Aug 16, 2012 7.636 7.644 7.551 7.619 86,573 -0.02(-0.22%)
Aug 15, 2012 7.577 7.727 7.526 7.636 109,980 +0.02(+0.22%)
Aug 14, 2012 7.721 7.721 7.492 7.619 160,601 -0.04(-0.55%)
Aug 13, 2012 7.543 7.695 7.416 7.661 55,593 +0.12(+1.57%)
Aug 10, 2012 7.661 7.670 7.467 7.543 44,663 -0.13(-1.66%)
Aug 09, 2012 7.611 7.721 7.594 7.670 79,123 +0.08(+1.00%)
Aug 08, 2012 7.797 7.856 7.568 7.594 115,969 -0.27(-3.44%)
Aug 07, 2012 7.746 7.941 7.746 7.865 78,517 +0.20(+2.65%)
Aug 06, 2012 7.695 7.780 7.619 7.661 89,845 -0.04(-0.55%)
Aug 03, 2012 7.526 7.932 7.501 7.704 102,526 +0.32(+4.36%)
Aug 02, 2012 7.348 7.475 7.314 7.382 104,163 -0.07(-0.91%)
Aug 01, 2012 7.484 7.484 7.348 7.450 179,407 +0.00(+0.00%)
Jul 31, 2012 7.551 7.712 7.433 7.450 89,348 -0.15(-2.00%)
Jul 30, 2012 8.076 8.093 7.568 7.602 58,900 -0.45(-5.57%)
Jul 27, 2012 7.517 8.068 7.458 8.051 101,247 +0.55(+7.34%)
Jul 26, 2012 7.517 7.577 7.424 7.501 72,918 +0.12(+1.61%)
Jul 25, 2012 7.323 7.458 7.280 7.382 105,298 +0.13(+1.75%)
Jul 24, 2012 7.297 7.357 7.196 7.255 120,322 +0.02(+0.23%)
Jul 23, 2012 7.137 7.314 7.026 7.238 75,212 -0.04(-0.58%)
Jul 20, 2012 7.331 7.382 7.255 7.280 184,751 -0.14(-1.94%)
Jul 19, 2012 7.814 7.831 7.416 7.424 109,024 -0.38(-4.88%)
Jul 18, 2012 7.501 7.856 7.501 7.805 52,743 +0.31(+4.18%)
Jul 17, 2012 7.517 7.543 7.297 7.492 55,554 +0.02(+0.23%)
Jul 16, 2012 7.501 7.628 7.441 7.475 49,121 -0.08(-1.01%)
Jul 13, 2012 7.314 7.594 7.276 7.551 78,054 +0.27(+3.72%)
Jul 12, 2012 7.137 7.348 7.094 7.280 85,475 +0.05(+0.70%)
Jul 11, 2012 7.187 7.247 7.120 7.230 80,498 +0.02(+0.23%)
Jul 10, 2012 7.221 7.246 7.078 7.213 64,148 +0.07(+0.94%)
Jul 09, 2012 7.146 7.154 7.020 7.146 108,317 +0.01(+0.12%)
Jul 06, 2012 7.196 7.271 7.129 7.137 85,861 -0.17(-2.30%)
Jul 05, 2012 7.271 7.389 7.238 7.305 122,724 +0.02(+0.23%)
Jul 03, 2012 7.246 7.355 7.204 7.288 69,819 +0.03(+0.46%)
Jul 02, 2012 7.154 7.255 6.969 7.255 114,908 +0.11(+1.53%)
Jun 29, 2012 7.280 7.406 7.104 7.146 229,675 +0.01(+0.12%)
Jun 28, 2012 7.473 7.784 6.868 7.137 280,765 +0.50(+7.46%)
Jun 27, 2012 6.507 6.650 6.465 6.642 89,113 +0.18(+2.86%)
Jun 26, 2012 6.541 6.625 6.423 6.457 90,456 -0.08(-1.28%)
Jun 25, 2012 6.516 6.575 6.440 6.541 51,157 -0.13(-1.89%)
Jun 22, 2012 6.373 6.709 6.373 6.667 173,124 +0.33(+5.17%)
Jun 21, 2012 6.709 6.709 6.272 6.339 165,262 -0.36(-5.39%)
Jun 20, 2012 6.810 6.910 6.700 6.700 38,329 -0.12(-1.72%)
Jun 19, 2012 6.583 6.826 6.549 6.818 89,206 +0.25(+3.84%)
Jun 18, 2012 6.625 6.684 6.520 6.566 71,518 -0.13(-1.88%)
Jun 15, 2012 6.684 6.751 6.600 6.692 203,243 -0.01(-0.13%)
Jun 14, 2012 6.566 6.717 6.533 6.700 102,193 +0.16(+2.44%)
Jun 13, 2012 6.373 6.566 6.339 6.541 100,248 +0.16(+2.50%)
Jun 12, 2012 6.239 6.415 6.230 6.381 125,102 +0.20(+3.26%)
Jun 11, 2012 6.625 6.650 6.146 6.180 105,691 -0.35(-5.40%)
Jun 08, 2012 6.482 6.600 6.390 6.533 107,863 +0.02(+0.26%)
Jun 07, 2012 6.575 6.684 6.407 6.516 105,582 +0.00(+0.00%)
Jun 06, 2012 6.323 6.516 6.281 6.516 81,737 +0.24(+3.88%)
Jun 05, 2012 6.146 6.281 6.146 6.272 63,226 +0.06(+0.95%)
Jun 04, 2012 6.146 6.222 6.071 6.213 118,500 +0.08(+1.37%)
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.