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

Methode Electronics (NY: MEI )

11.97 -0.28 (-2.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2012 8.491 8.558 8.297 8.516 54,814 +0.05(+0.60%)
Oct 26, 2012 8.289 8.465 8.465 8.465 57,755 +0.16(+1.93%)
Oct 25, 2012 8.129 8.305 8.095 8.305 70,829 +0.27(+3.35%)
Oct 24, 2012 8.162 8.213 7.960 8.036 66,434 -0.07(-0.83%)
Oct 23, 2012 7.944 8.108 7.935 8.103 74,315 +0.10(+1.26%)
Oct 19, 2012 7.960 8.146 7.910 8.002 126,030 +0.02(+0.21%)
Oct 18, 2012 8.078 8.255 7.969 7.986 105,222 -0.08(-1.04%)
Oct 17, 2012 8.045 8.070 7.902 8.070 163,454 +0.02(+0.21%)
Oct 16, 2012 7.994 8.070 7.868 8.053 77,150 +0.08(+1.06%)
Oct 15, 2012 7.994 8.045 7.902 7.969 90,056 -0.03(-0.32%)
Oct 12, 2012 8.019 8.053 7.944 7.994 75,528 -0.04(-0.52%)
Oct 11, 2012 8.120 8.179 7.994 8.036 35,536 -0.03(-0.31%)
Oct 10, 2012 7.935 8.078 7.935 8.061 75,822 +0.13(+1.59%)
Oct 09, 2012 7.985 8.060 7.910 7.935 66,374 -0.07(-0.84%)
Oct 08, 2012 7.960 8.065 7.877 8.002 63,913 -0.03(-0.31%)
Oct 05, 2012 8.069 8.261 7.985 8.027 64,808 -0.03(-0.31%)
Oct 04, 2012 8.010 8.115 7.922 8.052 81,456 +0.07(+0.84%)
Oct 03, 2012 8.019 8.019 7.843 7.985 125,846 -0.04(-0.52%)
Oct 02, 2012 8.086 8.136 7.977 8.027 80,813 -0.04(-0.52%)
Oct 01, 2012 8.186 8.244 8.027 8.069 78,233 -0.04(-0.51%)
Sep 28, 2012 8.428 8.428 8.102 8.111 93,822 -0.38(-4.43%)
Sep 27, 2012 8.311 8.537 8.128 8.486 91,259 +0.20(+2.42%)
Sep 26, 2012 8.411 8.411 8.244 8.286 78,213 -0.13(-1.49%)
Sep 25, 2012 8.754 8.812 8.411 8.411 143,896 -0.28(-3.17%)
Sep 24, 2012 8.595 8.796 8.554 8.687 119,186 +0.03(+0.39%)
Sep 21, 2012 8.486 8.654 8.403 8.654 450,566 +0.23(+2.68%)
Sep 20, 2012 8.370 8.453 8.319 8.428 80,335 -0.01(-0.10%)
Sep 19, 2012 8.679 8.679 8.420 8.436 164,552 -0.19(-2.23%)
Sep 18, 2012 8.662 8.737 8.562 8.628 111,993 -0.04(-0.48%)
Sep 17, 2012 8.737 8.821 8.570 8.670 143,231 -0.09(-1.05%)
Sep 14, 2012 8.553 8.946 8.553 8.762 222,932 +0.23(+2.74%)
Sep 13, 2012 8.353 8.670 8.294 8.528 109,413 +0.17(+2.00%)
Sep 12, 2012 8.311 8.395 8.286 8.361 87,863 +0.10(+1.21%)
Sep 11, 2012 8.186 8.353 8.169 8.261 65,958 +0.10(+1.23%)
Sep 10, 2012 8.111 8.177 8.027 8.161 129,011 +0.05(+0.62%)
Sep 07, 2012 8.311 8.420 8.019 8.111 157,533 -0.11(-1.32%)
Sep 06, 2012 7.952 8.336 7.952 8.219 194,861 +0.33(+4.24%)
Sep 05, 2012 7.977 7.977 7.797 7.885 113,559 -0.07(-0.84%)
Sep 04, 2012 7.852 8.094 7.843 7.952 362,645 +0.11(+1.38%)
Aug 31, 2012 7.935 7.935 7.726 7.843 172,036 +0.01(+0.11%)
Aug 30, 2012 8.286 8.386 7.635 7.835 266,453 +0.36(+4.80%)
Aug 29, 2012 7.518 7.534 7.459 7.476 155,027 -0.05(-0.67%)
Aug 27, 2012 7.534 7.751 7.367 7.526 42,590 +0.05(+0.67%)
Aug 24, 2012 7.476 7.551 7.367 7.476 51,834 -0.04(-0.56%)
Aug 23, 2012 7.501 7.593 7.451 7.518 40,020 +0.03(+0.33%)
Aug 22, 2012 7.559 7.576 7.384 7.492 155,373 -0.10(-1.32%)
Aug 21, 2012 7.660 7.802 7.559 7.593 80,408 -0.06(-0.76%)
Aug 20, 2012 7.518 7.693 7.468 7.651 85,532 +0.11(+1.44%)
Aug 17, 2012 7.509 7.559 7.426 7.543 92,403 +0.03(+0.33%)
Aug 16, 2012 7.534 7.543 7.451 7.518 87,742 -0.02(-0.22%)
Aug 15, 2012 7.476 7.624 7.426 7.534 111,465 +0.02(+0.22%)
Aug 14, 2012 7.618 7.618 7.392 7.518 162,770 -0.04(-0.55%)
Aug 13, 2012 7.442 7.593 7.317 7.559 56,343 +0.12(+1.57%)
Aug 10, 2012 7.559 7.568 7.367 7.442 45,266 -0.13(-1.66%)
Aug 09, 2012 7.509 7.618 7.493 7.568 80,192 +0.08(+1.00%)
Aug 08, 2012 7.693 7.751 7.467 7.492 117,535 -0.27(-3.44%)
Aug 07, 2012 7.643 7.835 7.643 7.760 79,577 +0.20(+2.65%)
Aug 06, 2012 7.593 7.676 7.518 7.559 91,059 -0.04(-0.55%)
Aug 03, 2012 7.426 7.827 7.401 7.601 103,911 +0.32(+4.36%)
Aug 02, 2012 7.250 7.376 7.217 7.284 105,570 -0.07(-0.91%)
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.