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

Methode Electronics (NY: MEI )

12.03 -0.22 (-1.80%)
Streaming Delayed Price Updated: 3:29 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 (%)
May 29, 2009 4.402 4.630 4.235 4.432 244,240 +0.05(+1.21%)
May 28, 2009 4.417 4.607 4.060 4.379 107,680 +0.02(+0.35%)
May 27, 2009 4.630 4.728 4.356 4.364 135,055 -0.30(-6.35%)
May 26, 2009 4.060 4.668 4.060 4.660 179,440 +0.55(+13.28%)
May 22, 2009 4.265 4.318 4.098 4.114 153,743 -0.13(-3.04%)
May 21, 2009 4.106 4.273 4.038 4.243 202,224 +0.12(+2.95%)
May 20, 2009 4.334 4.447 4.098 4.121 284,818 -0.18(-4.23%)
May 19, 2009 4.622 4.622 4.265 4.303 159,657 -0.32(-6.90%)
May 18, 2009 4.326 4.652 4.326 4.622 130,672 +0.33(+7.60%)
May 15, 2009 4.402 4.546 4.174 4.296 169,445 -0.12(-2.75%)
May 14, 2009 4.205 4.660 4.205 4.417 314,098 +0.25(+6.01%)
May 13, 2009 4.106 4.296 4.007 4.167 399,523 -0.05(-1.08%)
May 12, 2009 4.356 4.356 4.030 4.212 209,831 -0.13(-2.97%)
May 11, 2009 4.561 4.561 4.174 4.341 123,190 -0.23(-4.98%)
May 08, 2009 4.318 4.637 4.129 4.569 203,195 +0.29(+6.74%)
May 07, 2009 4.721 4.751 4.114 4.281 253,273 -0.37(-7.99%)
May 06, 2009 5.427 5.502 4.592 4.652 258,179 -0.72(-13.42%)
May 05, 2009 4.910 5.373 4.827 5.373 358,465 +0.41(+8.26%)
May 04, 2009 4.630 4.994 4.592 4.964 286,885 +0.26(+5.48%)
May 01, 2009 4.554 4.706 4.394 4.706 297,892 +0.14(+2.99%)
Apr 30, 2009 4.652 4.880 4.447 4.569 393,232 -0.05(-1.15%)
Apr 29, 2009 4.554 4.819 4.470 4.622 266,286 +0.10(+2.18%)
Apr 28, 2009 4.174 4.592 4.078 4.523 383,744 +0.28(+6.62%)
Apr 27, 2009 4.076 4.349 3.893 4.243 334,242 +0.02(+0.54%)
Apr 24, 2009 4.114 4.326 3.909 4.220 287,951 +0.15(+3.73%)
Apr 23, 2009 4.440 4.440 3.947 4.068 427,223 -0.36(-8.06%)
Apr 22, 2009 4.463 4.630 4.372 4.425 299,833 -0.12(-2.67%)
Apr 21, 2009 4.038 4.827 4.038 4.546 347,182 +0.48(+11.75%)
Apr 20, 2009 4.250 4.250 3.947 4.068 317,635 -0.39(-8.69%)
Apr 17, 2009 4.243 4.630 4.064 4.455 337,783 +0.24(+5.58%)
Apr 16, 2009 3.757 4.280 3.689 4.220 291,082 +0.49(+13.24%)
Apr 15, 2009 3.476 3.749 3.430 3.726 136,749 +0.24(+6.74%)
Apr 14, 2009 3.551 3.693 3.409 3.491 304,236 -0.11(-3.11%)
Apr 13, 2009 3.701 3.753 3.387 3.603 305,790 -0.20(-5.30%)
Apr 09, 2009 3.469 3.813 3.401 3.805 354,324 +0.43(+12.86%)
Apr 08, 2009 3.282 3.379 3.185 3.372 144,344 +0.13(+4.16%)
Apr 07, 2009 3.454 3.454 3.185 3.237 239,293 -0.24(-6.88%)
Apr 06, 2009 3.439 3.499 3.177 3.476 280,843 +0.05(+1.53%)
Apr 03, 2009 3.446 3.446 3.200 3.424 273,020 -0.05(-1.51%)
Apr 02, 2009 3.013 3.476 2.960 3.476 319,158 +0.52(+17.42%)
Apr 01, 2009 2.624 3.028 2.542 2.960 180,371 +0.28(+10.61%)
Mar 31, 2009 2.729 2.818 2.579 2.676 295,023 -0.01(-0.56%)
Mar 30, 2009 2.998 2.998 2.482 2.691 325,724 -0.55(-16.86%)
Mar 26, 2009 3.080 3.334 3.028 3.237 333,549 +0.21(+6.91%)
Mar 25, 2009 2.953 3.140 2.781 3.028 213,982 +0.12(+4.11%)
Mar 24, 2009 3.073 3.080 2.878 2.908 213,918 -0.16(-5.12%)
Mar 23, 2009 2.886 3.065 2.856 3.065 323,023 +0.34(+12.33%)
Mar 20, 2009 2.699 2.908 2.691 2.729 363,931 +0.07(+2.53%)
Mar 19, 2009 2.474 2.766 2.474 2.661 305,956 +0.24(+9.88%)
Mar 18, 2009 2.400 2.504 2.317 2.422 427,339 +0.04(+1.89%)
Mar 17, 2009 2.056 2.430 2.056 2.377 411,619 +0.34(+16.91%)
Mar 16, 2009 2.093 2.153 2.018 2.033 281,783 -0.03(-1.45%)
Mar 13, 2009 2.430 2.452 1.936 2.063 0 -0.37(-15.34%)
Mar 12, 2009 2.048 2.482 2.026 2.437 475,152 -0.13(-4.96%)
Mar 11, 2009 2.684 2.714 2.489 2.564 232,188 -0.12(-4.46%)
Mar 10, 2009 2.392 2.803 2.377 2.684 232,354 +0.36(+15.43%)
Mar 09, 2009 2.474 2.699 2.317 2.325 219,944 -0.19(-7.72%)
Mar 06, 2009 2.609 2.617 2.355 2.519 0 -0.03(-1.17%)
Mar 05, 2009 2.714 2.818 2.430 2.549 204,242 -0.27(-9.55%)
Mar 04, 2009 2.385 2.818 2.362 2.818 340,855 +0.51(+22.01%)
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.