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

Methode Electronics (NY: MEI )

11.36 -0.31 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 24, 2011 9.184 9.208 8.918 8.967 131,135 -0.19(-2.11%)
May 23, 2011 9.216 9.216 9.105 9.159 111,693 -0.23(-2.48%)
May 20, 2011 9.577 9.577 9.320 9.392 119,424 -0.24(-2.50%)
May 19, 2011 9.682 9.682 9.417 9.633 102,076 +0.03(+0.33%)
May 18, 2011 9.400 9.690 9.312 9.601 106,836 +0.24(+2.58%)
May 17, 2011 9.481 9.481 9.208 9.360 112,942 -0.20(-2.10%)
May 16, 2011 9.601 9.698 9.561 9.561 179,705 -0.08(-0.83%)
May 13, 2011 9.826 9.826 9.633 9.642 158,948 -0.21(-2.12%)
May 12, 2011 9.601 9.879 9.577 9.850 101,931 +0.21(+2.17%)
May 11, 2011 9.682 9.730 9.537 9.642 250,443 -0.11(-1.15%)
May 10, 2011 9.601 9.754 9.200 9.754 122,783 +0.25(+2.62%)
May 09, 2011 9.425 9.505 9.400 9.505 60,550 +0.04(+0.42%)
May 06, 2011 9.489 9.521 9.360 9.465 99,891 +0.13(+1.38%)
May 05, 2011 9.376 9.577 9.304 9.336 88,926 -0.09(-0.94%)
May 04, 2011 9.746 9.746 9.400 9.425 111,810 -0.31(-3.14%)
May 03, 2011 9.810 9.891 9.585 9.730 114,425 -0.12(-1.22%)
May 02, 2011 9.850 9.850 9.834 9.850 118,618 -0.08(-0.81%)
Apr 29, 2011 9.947 10.04 9.818 9.931 97,488 -0.01(-0.08%)
Apr 28, 2011 9.754 9.939 9.738 9.939 78,639 +0.18(+1.81%)
Apr 27, 2011 9.738 9.802 9.690 9.762 53,406 +0.02(+0.16%)
Apr 26, 2011 9.585 9.915 9.569 9.746 152,488 +0.18(+1.85%)
Apr 25, 2011 9.585 9.601 9.545 9.569 43,147 -0.10(-1.08%)
Apr 21, 2011 9.698 9.698 9.497 9.674 66,248 +0.07(+0.75%)
Apr 20, 2011 9.609 9.714 9.481 9.601 79,324 +0.19(+2.05%)
Apr 19, 2011 9.465 9.505 9.384 9.409 94,571 -0.04(-0.43%)
Apr 18, 2011 9.296 9.457 9.288 9.449 176,155 +0.03(+0.34%)
Apr 15, 2011 9.376 9.457 9.272 9.417 131,512 +0.02(+0.17%)
Apr 14, 2011 9.240 9.449 9.200 9.400 64,340 +0.09(+0.95%)
Apr 13, 2011 9.240 9.384 9.103 9.312 114,980 +0.16(+1.76%)
Apr 12, 2011 9.527 9.527 9.143 9.151 129,144 -0.48(-4.98%)
Apr 11, 2011 9.806 9.854 9.495 9.631 122,177 -0.14(-1.39%)
Apr 08, 2011 9.958 9.990 9.742 9.766 143,264 -0.11(-1.13%)
Apr 07, 2011 9.974 10.02 9.814 9.878 221,160 -0.10(-1.04%)
Apr 06, 2011 9.990 10.05 9.870 9.982 131,017 +0.10(+1.05%)
Apr 05, 2011 9.694 9.894 9.631 9.878 117,041 +0.14(+1.39%)
Apr 04, 2011 9.647 9.790 9.583 9.742 219,195 +0.11(+1.16%)
Apr 01, 2011 9.678 9.678 9.543 9.631 137,808 -0.02(-0.17%)
Mar 31, 2011 9.551 9.647 9.543 9.647 118,520 +0.05(+0.50%)
Mar 30, 2011 9.551 9.615 9.487 9.599 88,734 +0.05(+0.50%)
Mar 29, 2011 9.575 9.639 9.447 9.551 100,196 -0.04(-0.42%)
Mar 28, 2011 9.623 9.678 9.567 9.591 55,222 -0.01(-0.08%)
Mar 25, 2011 9.503 9.718 9.447 9.599 76,537 +0.16(+1.69%)
Mar 24, 2011 9.575 9.599 9.431 9.439 71,935 -0.10(-1.00%)
Mar 23, 2011 9.615 9.623 9.335 9.535 133,288 -0.09(-0.91%)
Mar 22, 2011 9.774 9.854 9.591 9.623 64,983 -0.13(-1.31%)
Mar 21, 2011 9.798 9.806 9.647 9.750 91,848 +0.26(+2.69%)
Mar 18, 2011 9.279 9.527 9.207 9.495 247,377 +0.31(+3.39%)
Mar 17, 2011 9.375 9.375 9.159 9.183 117,333 -0.02(-0.26%)
Mar 16, 2011 9.351 9.383 9.119 9.207 166,818 -0.19(-2.04%)
Mar 15, 2011 9.351 9.487 9.303 9.399 158,739 +0.01(+0.09%)
Mar 14, 2011 9.263 9.551 9.255 9.391 77,844 +0.03(+0.34%)
Mar 11, 2011 9.247 9.503 9.143 9.359 105,667 +0.01(+0.09%)
Mar 10, 2011 9.535 9.543 9.183 9.351 162,782 -0.37(-3.78%)
Mar 09, 2011 9.830 9.910 9.623 9.718 101,808 -0.15(-1.54%)
Mar 08, 2011 9.782 10.09 9.726 9.870 184,438 +0.10(+1.06%)
Mar 07, 2011 10.17 10.17 9.431 9.766 246,158 -0.38(-3.78%)
Mar 04, 2011 9.990 10.15 9.926 10.15 245,758 +0.12(+1.19%)
Mar 03, 2011 9.615 10.17 9.591 10.03 376,322 +0.73(+7.81%)
Mar 02, 2011 9.088 9.335 9.040 9.303 132,435 +0.19(+2.10%)
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.