$29.91 0.00 (%) Methode Electronics Inc. - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEI historical data

Date Open High Low Close Volume
5/3/201629.8230.0629.3829.91163,368
5/2/201629.7630.1129.5330.05207,048
4/29/201630.3630.3629.5329.73210,744
4/28/201631.2631.2630.3430.40186,347
4/27/201631.4131.5731.2831.41218,303
4/26/201630.9331.5730.7531.48247,369
4/25/201631.0331.0730.4430.69376,987
4/22/201629.2531.2429.1031.20413,042
4/21/201630.0930.3129.3329.34342,801
4/20/201629.5530.2229.5130.05343,086
4/19/201629.1329.5429.0629.51275,335
4/18/201628.6429.0228.3829.02199,548
4/15/201628.1928.7727.6228.72325,151
4/14/201628.9729.0728.0428.20219,138
4/13/201628.5229.0928.3829.09404,238
4/12/201628.1128.5428.0628.43229,230
4/11/201628.2528.7128.0228.02216,420
4/8/201627.5528.1127.4628.10357,343
4/7/201627.7527.9027.1727.33223,642
4/6/201627.3627.9627.1027.91172,700
4/5/201627.4127.7527.2027.34180,970
4/4/201627.9628.0727.3727.55222,273
4/1/201628.9928.9927.8827.93177,104
3/31/201629.2429.4428.7229.24294,853
3/30/201628.1029.4028.1029.25244,568
3/29/201627.0928.0327.0427.91494,876
3/28/201627.6827.7027.1227.23185,239
3/24/201627.5027.7227.0927.60154,871
3/23/201628.5628.6027.6327.68202,407
3/22/201629.1829.1828.4628.53170,383
3/21/201628.7629.6328.7329.28361,236
3/18/201628.5528.9928.3428.54625,908
3/17/201627.6328.5527.4228.43275,092
3/16/201627.5127.8327.3327.66172,454
3/15/201627.8527.8927.3327.60192,830
3/14/201628.1228.3227.7727.95124,012
3/11/201627.7028.3327.5328.30125,453
3/10/201628.0628.3827.2227.37126,000
3/9/201628.0328.1527.5927.87169,114
3/8/201628.2828.5427.6827.91397,046
3/7/201628.0628.6227.9428.52282,771
3/4/201628.0329.1827.8128.16459,624
3/3/201627.3228.5326.9127.98537,592
3/2/201629.1629.5627.9128.52518,169
3/1/201628.7929.6228.7929.34447,660
2/29/201628.5128.9128.3228.57208,041
2/26/201628.0228.4327.7728.40162,488
2/25/201627.8127.9327.2227.9192,694
2/24/201627.0727.8726.7727.81118,473
2/23/201627.8627.9427.2927.31183,325
2/22/201627.3328.4627.3327.95267,991
2/19/201627.0027.3026.6027.07228,290
2/18/201627.2727.7126.8527.08229,339
2/17/201626.9427.3626.7027.16201,439
2/16/201626.5026.8426.2626.78162,490
2/12/201625.8526.3525.7326.18196,730
2/11/201625.2625.7724.7425.62241,359
2/10/201625.3926.0625.3925.74218,160
2/9/201624.7425.5324.7425.14180,040
2/8/201624.6425.2524.3825.15194,730
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center