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

Methode Electronics (NY: MEI )

12.35 +0.08 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2008 9.240 9.240 8.911 8.966 260,718 -0.24(-2.56%)
May 29, 2008 9.217 9.358 9.115 9.201 229,690 -0.05(-0.59%)
May 28, 2008 9.522 9.546 9.115 9.256 140,974 -0.20(-2.15%)
May 27, 2008 9.115 9.507 9.076 9.460 122,747 +0.34(+3.69%)
May 26, 2008 9.201 9.287 8.935 9.123 0 +0.00(+0.00%)
May 23, 2008 9.201 9.287 8.935 9.123 179,127 -0.10(-1.10%)
May 22, 2008 8.997 9.436 8.942 9.225 196,833 +0.24(+2.71%)
May 21, 2008 9.326 9.405 8.880 8.982 230,930 -0.27(-2.88%)
May 20, 2008 8.919 9.264 8.895 9.248 179,949 +0.31(+3.42%)
May 19, 2008 9.044 9.303 8.864 8.942 272,511 -0.19(-2.06%)
May 16, 2008 9.052 9.170 8.880 9.131 167,169 +0.13(+1.48%)
May 15, 2008 8.856 9.068 8.668 8.997 130,955 +0.13(+1.41%)
May 14, 2008 8.841 9.060 8.841 8.872 147,444 +0.02(+0.27%)
May 13, 2008 8.754 8.848 8.605 8.848 132,924 +0.11(+1.26%)
May 12, 2008 8.637 8.770 8.535 8.739 156,602 +0.17(+2.01%)
May 09, 2008 8.558 8.676 8.504 8.566 102,333 +0.04(+0.46%)
May 08, 2008 8.778 8.801 8.464 8.527 148,225 -0.21(-2.42%)
May 07, 2008 8.786 8.895 8.699 8.739 196,625 -0.01(-0.09%)
May 06, 2008 8.872 8.989 8.747 8.747 366,244 -0.16(-1.85%)
May 05, 2008 8.762 8.935 8.762 8.911 203,269 +0.06(+0.71%)
May 02, 2008 8.919 8.958 8.699 8.848 227,794 +0.01(+0.09%)
May 01, 2008 8.504 9.037 8.496 8.841 211,989 +0.34(+4.06%)
Apr 30, 2008 8.935 8.935 8.386 8.496 256,719 -0.43(-4.83%)
Apr 29, 2008 8.668 9.123 8.582 8.927 435,443 +0.18(+2.06%)
Apr 28, 2008 8.598 8.762 8.574 8.747 190,706 +0.08(+0.90%)
Apr 25, 2008 8.872 8.872 8.519 8.668 146,610 -0.15(-1.69%)
Apr 24, 2008 8.472 8.817 8.362 8.817 242,703 +0.34(+4.07%)
Apr 23, 2008 8.378 8.598 8.159 8.472 127,326 +0.13(+1.60%)
Apr 22, 2008 8.645 8.649 8.174 8.339 221,422 -0.36(-4.14%)
Apr 21, 2008 8.864 8.864 8.582 8.699 242,995 -0.27(-2.97%)
Apr 18, 2008 8.856 9.193 8.699 8.966 158,635 +0.31(+3.62%)
Apr 17, 2008 9.029 9.060 8.621 8.652 164,500 -0.45(-4.91%)
Apr 16, 2008 8.919 9.123 8.598 9.099 231,222 +0.16(+1.84%)
Apr 15, 2008 8.292 9.154 8.237 8.935 449,707 +0.64(+7.75%)
Apr 14, 2008 8.245 8.488 8.212 8.292 160,896 +0.04(+0.47%)
Apr 11, 2008 8.762 8.762 8.229 8.253 263,556 -0.62(-6.98%)
Apr 10, 2008 8.927 8.982 8.527 8.872 196,876 -0.01(-0.09%)
Apr 09, 2008 9.146 9.319 8.880 8.880 201,443 -0.35(-3.82%)
Apr 08, 2008 9.248 9.342 9.037 9.232 246,128 -0.22(-2.32%)
Apr 07, 2008 9.546 9.624 9.350 9.452 169,478 +0.01(+0.08%)
Apr 04, 2008 9.616 9.616 9.217 9.444 293,210 +0.03(+0.33%)
Apr 03, 2008 9.475 9.797 9.350 9.413 288,744 -0.16(-1.72%)
Apr 02, 2008 9.538 9.922 9.358 9.577 293,337 +0.02(+0.16%)
Apr 01, 2008 9.217 9.585 9.170 9.562 446,382 +0.40(+4.36%)
Mar 31, 2008 7.892 9.436 7.861 9.162 765,060 +1.25(+15.74%)
Mar 28, 2008 8.229 8.276 7.892 7.916 220,481 -0.28(-3.44%)
Mar 27, 2008 8.551 8.551 8.190 8.198 232,113 -0.28(-3.33%)
Mar 26, 2008 8.237 8.527 8.198 8.480 203,363 +0.19(+2.27%)
Mar 25, 2008 8.174 8.425 8.167 8.292 481,052 +0.10(+1.24%)
Mar 24, 2008 8.088 8.190 8.002 8.190 323,752 +0.12(+1.46%)
Mar 21, 2008 7.751 8.072 7.751 8.072 784,786 +0.00(+0.00%)
Mar 20, 2008 7.751 8.072 7.751 8.072 784,786 +0.32(+4.15%)
Mar 19, 2008 8.072 8.096 7.751 7.751 350,305 -0.32(-3.98%)
Mar 18, 2008 7.978 8.104 7.783 8.072 738,411 +0.24(+3.10%)
Mar 17, 2008 8.033 8.065 7.775 7.830 369,128 -0.41(-4.95%)
Mar 14, 2008 9.201 9.201 8.033 8.237 1,071,660 -0.84(-9.24%)
Mar 13, 2008 8.057 9.084 7.861 9.076 1,083,475 +0.94(+11.56%)
Mar 12, 2008 8.841 8.997 8.135 8.135 626,748 -0.69(-7.82%)
Mar 11, 2008 8.229 8.927 8.104 8.825 815,920 +0.82(+10.18%)
Mar 10, 2008 8.229 8.347 7.955 8.010 227,627 -0.20(-2.48%)
Mar 07, 2008 8.088 8.214 7.994 8.214 370,012 -0.03(-0.38%)
Mar 06, 2008 8.276 8.362 7.955 8.245 1,164,802 -0.09(-1.13%)
Mar 05, 2008 8.410 8.410 7.955 8.339 745,529 +0.03(+0.38%)
Mar 04, 2008 8.253 8.386 8.143 8.308 170,082 -0.05(-0.66%)
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.