$25.00 -0.47 (%) Methode Electronics Inc. - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEI historical data

Date Open High Low Close Volume
2/5/201625.3325.4124.8025.00281,019
2/4/201625.0625.7925.0425.47118,554
2/3/201625.3025.3324.5025.06138,134
2/2/201625.8725.8725.0025.03171,019
2/1/201625.8826.4025.1426.22215,998
1/29/201625.2226.0725.2226.06336,515
1/28/201625.5725.6925.0125.13246,343
1/27/201625.4525.8925.1325.29267,967
1/26/201625.2425.8525.1025.67243,673
1/25/201625.5825.5925.0125.09170,804
1/22/201625.4425.8525.1825.63223,050
1/21/201625.3625.6824.9125.07287,368
1/20/201624.3625.5823.8325.24377,531
1/19/201625.2825.5324.2624.80376,045
1/15/201625.0525.2224.1225.04357,785
1/14/201625.9626.5025.1025.88381,678
1/13/201627.1627.3725.8425.93268,957
1/12/201627.6727.9026.4027.16492,805
1/11/201627.8027.8426.7827.26612,505
1/8/201629.0029.4427.6327.68499,994
1/7/201629.6229.8628.6028.62371,784
1/6/201630.0030.3029.9830.10329,398
1/5/201631.2531.4230.4730.51426,708
1/4/201631.1431.5931.0531.25506,892
12/31/201531.8932.1331.4331.83290,430
12/30/201532.6132.6631.8231.97241,442
12/29/201532.7032.8032.2932.52209,067
12/28/201533.2733.2732.2732.52253,766
12/24/201533.2833.6733.1133.3788,746
12/23/201532.8433.5232.7633.20278,747
12/22/201531.8732.6731.7932.54270,478
12/21/201531.8432.2731.4631.74346,090
12/18/201531.6232.1231.2831.49581,155
12/17/201532.5632.6931.8231.83346,291
12/16/201532.0232.5631.7432.48385,700
12/15/201531.7532.1431.4031.60400,388
12/14/201531.3331.5830.8531.52412,934
12/11/201530.0331.6230.0031.33942,748
12/10/201529.8732.0026.2630.552,140,733
12/9/201535.2435.4733.5834.05381,479
12/8/201534.7235.4834.0535.16196,840
12/7/201535.5735.6135.0835.25186,718
12/4/201535.3435.9035.3435.65288,385
12/3/201536.0036.6635.2035.30218,492
12/2/201536.9336.9535.8635.93272,055
12/1/201536.3537.2536.2837.04335,728
11/30/201536.2936.4435.8836.08180,590
11/27/201536.2236.4035.8736.2495,064
11/25/201535.6336.3735.4636.08162,902
11/24/201535.2435.7134.9135.71198,385
11/23/201534.5735.5634.5035.46204,134
11/20/201534.3434.6434.0034.53217,921
11/19/201534.0234.3433.8134.09168,867
11/18/201533.3534.2433.0334.10225,452
11/17/201534.1934.2333.0233.20241,929
11/16/201533.4334.2133.3334.19156,105
11/13/201534.2534.4433.3233.35256,159
11/12/201534.5034.6334.2134.49209,803
11/11/201534.6734.9634.3934.60157,572
11/10/201534.0034.7833.6334.61272,738
11/9/201535.5235.5233.8034.14313,165
11/6/201534.8135.6634.8135.61176,972
11/5/201534.8435.1534.5034.93133,425
11/4/201534.8635.1134.4034.90126,615
11/3/201534.6834.9834.3834.70249,256
11/2/201533.4735.1933.4234.84372,747
10/30/201532.9833.4932.8133.33211,036
10/29/201533.9033.9032.8533.00192,030
10/28/201532.9034.0032.8334.00154,125
10/27/201532.7933.2031.6932.74236,511
10/26/201533.8933.9232.9833.05287,270
10/23/201533.9034.1733.6034.06197,579
10/22/201532.8133.6932.6733.66283,544
10/21/201533.6833.7432.5732.59153,825
10/20/201533.4033.8133.2333.54141,962
10/19/201533.5333.6733.0633.52258,395
10/16/201533.7733.8733.2333.69223,426
10/15/201533.3333.7733.0633.75313,879
10/14/201533.5233.8833.0633.26327,427
10/13/201533.6434.1733.3933.89380,709
10/12/201533.8233.8233.4033.76326,669
10/9/201534.0134.1833.5133.70314,669
10/8/201533.7333.9833.3033.95291,815
10/7/201533.6134.0233.1833.78482,693
10/6/201533.0733.6033.0133.25484,533
10/5/201532.7333.4432.6033.15437,800
10/2/201531.6232.4931.4232.46351,506
10/1/201532.1832.3831.2531.99434,309
9/30/201532.0132.2731.4931.90544,234
9/29/201531.4731.6931.0831.57360,950
9/28/201532.0732.0731.2331.39436,760
9/25/201532.4432.5031.6732.17536,049
9/24/201531.4832.2131.1032.03401,524
9/23/201532.1432.1731.6031.89293,692
9/22/201532.3132.7331.7531.99433,585
9/21/201533.1933.1932.2332.80390,849
9/18/201532.3333.1332.1232.90588,346
9/17/201532.6533.4932.4832.75264,589
9/16/201532.7032.9232.3032.90432,779
9/15/201532.2232.7332.0432.67299,100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center