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

Methode Electronics (NY: MEI )

11.96 -0.29 (-2.38%)
Streaming Delayed Price Updated: 3:44 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 (%)
Apr 30, 2008 8.343 8.343 7.831 7.933 274,913 -0.40(-4.83%)
Apr 29, 2008 8.094 8.519 8.014 8.336 466,303 +0.17(+2.06%)
Apr 28, 2008 8.029 8.182 8.007 8.168 204,221 +0.07(+0.90%)
Apr 25, 2008 8.285 8.285 7.955 8.094 157,000 -0.14(-1.69%)
Apr 24, 2008 7.912 8.234 7.809 8.234 259,903 +0.32(+4.07%)
Apr 23, 2008 7.824 8.029 7.619 7.912 136,350 +0.12(+1.60%)
Apr 22, 2008 8.073 8.077 7.633 7.787 237,114 -0.34(-4.14%)
Apr 21, 2008 8.277 8.277 8.014 8.124 260,216 -0.25(-2.97%)
Apr 18, 2008 8.270 8.585 8.124 8.373 169,878 +0.29(+3.62%)
Apr 17, 2008 8.431 8.460 8.051 8.080 176,158 -0.42(-4.91%)
Apr 16, 2008 8.329 8.519 8.029 8.497 247,609 +0.15(+1.84%)
Apr 15, 2008 7.743 8.548 7.692 8.343 481,578 +0.60(+7.75%)
Apr 14, 2008 7.699 7.926 7.668 7.743 172,299 +0.04(+0.47%)
Apr 11, 2008 8.182 8.182 7.685 7.707 282,234 -0.58(-6.98%)
Apr 10, 2008 8.336 8.387 7.963 8.285 210,829 -0.01(-0.09%)
Apr 09, 2008 8.541 8.702 8.292 8.292 215,719 -0.33(-3.82%)
Apr 08, 2008 8.636 8.724 8.438 8.621 263,571 -0.20(-2.32%)
Apr 07, 2008 8.914 8.987 8.731 8.826 181,489 +0.01(+0.08%)
Apr 04, 2008 8.980 8.980 8.607 8.819 313,990 +0.03(+0.33%)
Apr 03, 2008 8.848 9.148 8.731 8.790 309,207 -0.15(-1.72%)
Apr 02, 2008 8.907 9.265 8.739 8.943 314,126 +0.01(+0.16%)
Apr 01, 2008 8.607 8.951 8.563 8.929 478,017 +0.37(+4.36%)
Mar 31, 2008 7.370 8.812 7.341 8.556 819,280 +1.16(+15.74%)
Mar 28, 2008 7.685 7.729 7.370 7.392 236,107 -0.26(-3.44%)
Mar 27, 2008 7.985 7.985 7.648 7.655 248,563 -0.26(-3.33%)
Mar 26, 2008 7.692 7.963 7.655 7.919 217,776 +0.18(+2.27%)
Mar 25, 2008 7.633 7.868 7.626 7.743 515,144 +0.10(+1.24%)
Mar 24, 2008 7.553 7.648 7.472 7.648 346,696 +0.11(+1.46%)
Mar 21, 2008 7.238 7.538 7.238 7.538 840,404 +0.00(+0.00%)
Mar 20, 2008 7.238 7.538 7.238 7.538 840,404 +0.30(+4.15%)
Mar 19, 2008 7.538 7.560 7.238 7.238 375,131 -0.30(-3.98%)
Mar 18, 2008 7.450 7.568 7.267 7.538 790,742 +0.23(+3.10%)
Mar 17, 2008 7.502 7.531 7.260 7.311 395,288 -0.38(-4.95%)
Mar 14, 2008 8.592 8.592 7.502 7.692 1,147,608 -0.78(-9.24%)
Mar 13, 2008 7.524 8.482 7.341 8.475 1,160,261 +0.88(+11.56%)
Mar 12, 2008 8.255 8.402 7.597 7.597 671,166 -0.64(-7.82%)
Mar 11, 2008 7.685 8.336 7.568 8.241 873,744 +0.76(+10.18%)
Mar 10, 2008 7.685 7.794 7.428 7.480 243,759 -0.19(-2.48%)
Mar 07, 2008 7.553 7.670 7.465 7.670 396,235 -0.03(-0.38%)
Mar 06, 2008 7.729 7.809 7.428 7.699 1,247,352 -0.09(-1.13%)
Mar 05, 2008 7.853 7.853 7.428 7.787 798,365 +0.03(+0.38%)
Mar 04, 2008 7.707 7.831 7.604 7.758 182,136 -0.05(-0.66%)
Mar 03, 2008 7.794 7.992 7.611 7.809 277,412 +0.01(+0.19%)
Feb 29, 2008 7.904 8.102 7.794 7.794 237,883 -0.18(-2.29%)
Feb 28, 2008 8.058 8.153 7.948 7.977 204,817 -0.20(-2.50%)
Feb 27, 2008 8.065 8.409 7.985 8.182 365,194 -0.04(-0.45%)
Feb 26, 2008 7.970 8.570 7.970 8.219 136,226 +0.18(+2.18%)
Feb 25, 2008 7.868 8.190 7.868 8.043 265,902 +0.10(+1.29%)
Feb 22, 2008 7.955 8.051 7.516 7.941 317,802 -0.01(-0.18%)
Feb 21, 2008 8.175 8.307 7.904 7.955 402,963 -0.09(-1.09%)
Feb 20, 2008 8.065 8.585 7.992 8.043 328,800 -0.20(-2.48%)
Feb 19, 2008 8.160 8.438 8.160 8.248 123,546 +0.07(+0.90%)
Feb 18, 2008 8.365 8.468 8.051 8.175 0 +0.00(+0.00%)
Feb 15, 2008 8.365 8.468 8.051 8.175 226,866 -0.27(-3.21%)
Feb 14, 2008 8.987 9.002 8.182 8.446 284,954 -0.54(-6.03%)
Feb 13, 2008 8.724 8.995 8.687 8.987 227,813 +0.42(+4.96%)
Feb 12, 2008 8.658 8.848 8.526 8.563 163,605 -0.04(-0.43%)
Feb 11, 2008 8.248 8.709 8.248 8.599 166,969 +0.24(+2.89%)
Feb 08, 2008 8.621 8.826 8.277 8.358 277,918 -0.26(-3.06%)
Feb 07, 2008 8.680 8.804 8.431 8.621 247,013 -0.12(-1.34%)
Feb 06, 2008 8.936 8.936 8.709 8.739 227,194 -0.05(-0.58%)
Feb 05, 2008 9.185 9.405 8.790 8.790 226,880 -0.58(-6.17%)
Feb 04, 2008 9.397 9.478 9.265 9.368 216,841 -0.09(-0.93%)
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.