$35.05 +1.11 (%) Methode Electronics Inc. - NYSE

Dec. 18, 2014 | 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
12/17/201433.1634.1932.9133.94757,427
12/16/201433.2534.4132.9632.98784,064
12/15/201435.2435.4032.9333.311,058,967
12/12/201435.4436.7032.8034.661,705,703
12/11/201441.7443.0035.0535.652,745,332
12/10/201442.3242.4441.0641.60687,644
12/9/201440.5042.2239.9042.20508,046
12/8/201441.3141.6039.9940.76627,275
12/5/201439.6241.3839.6241.26500,730
12/4/201438.9039.6138.8139.56375,582
12/3/201439.1539.2038.8238.92283,511
12/2/201437.6639.2937.5038.96372,532
12/1/201438.5038.5637.4237.50336,768
11/28/201439.4839.5638.6938.75152,188
11/26/201438.9239.6438.8639.49254,876
11/25/201439.5839.7238.7738.78178,425
11/24/201438.2539.7338.2539.58270,506
11/21/201438.7639.3538.0438.21221,312
11/20/201437.7738.5037.5038.33252,729
11/19/201438.7138.7137.5637.94231,258
11/18/201438.2939.0438.2938.74180,289
11/17/201438.9039.0838.1738.27222,267
11/14/201439.3339.3338.6538.90326,983
11/13/201439.9040.2539.0739.26176,042
11/12/201439.9440.0739.5540.00131,632
11/11/201440.1740.3739.6240.07214,466
11/10/201439.6440.2839.6440.15209,105
11/7/201439.9039.9839.0539.59264,527
11/6/201439.4539.8939.4539.82150,799
11/5/201440.3440.3439.1839.50210,560
11/4/201440.0940.2839.3540.03200,338
11/3/201439.3040.8139.2540.18407,458
10/31/201440.3940.7239.1139.38558,543
10/30/201438.7939.9838.5339.52270,335
10/29/201439.5239.6038.3639.10314,467
10/28/201437.4939.5537.4239.42335,679
10/27/201436.9937.4736.3137.20222,053
10/24/201437.6437.8536.8137.22221,737
10/23/201436.2637.9736.1637.49373,613
10/22/201436.4436.8835.6035.69296,535
10/21/201435.6536.5935.4636.41398,625
10/20/201435.0735.5334.7935.44380,418
10/17/201435.2935.9534.9235.21448,641
10/16/201433.2535.4033.2534.72480,380
10/15/201432.6734.0932.3133.88573,601
10/14/201433.7434.2132.8332.94840,454
10/13/201434.9134.9933.0933.24668,603
10/10/201436.1836.2834.7134.74431,232
10/9/201436.8337.1536.3136.42444,759
10/8/201437.2037.3135.8236.97518,765
10/7/201437.5637.8737.2037.22456,522
10/6/201437.4038.3037.1037.61458,392
10/3/201436.9237.7136.5137.03359,595
10/2/201435.9736.7335.7436.50468,169
10/1/201436.6837.0135.8836.05398,444
9/30/201438.1738.4536.5136.87567,315
9/29/201437.7938.4737.7038.11248,776
9/26/201438.2038.6337.8138.26344,986
9/25/201439.0139.1137.7038.04355,858
9/24/201438.7639.3138.5739.03368,564
9/23/201439.0039.3338.4638.57395,706
9/22/201440.2040.3639.0839.16378,749
9/19/201441.2841.5639.7140.20839,021
9/18/201440.6041.9040.3741.08387,153
9/17/201441.1341.3440.3040.48288,035
9/16/201439.9841.6639.6741.00499,548
9/15/201440.7740.7739.6640.03452,200
9/12/201441.0041.4340.6540.67617,641
9/11/201439.8840.8639.5240.84532,558
9/10/201439.4240.2539.4239.97499,417
9/9/201441.0741.1438.5839.36878,894
9/8/201440.7741.7740.2441.13745,600
9/5/201439.7241.0238.8840.77685,228
9/4/201439.0040.2937.1039.721,972,706
9/3/201434.9734.9833.9934.26535,532
9/2/201433.8035.1333.8034.81268,520
8/29/201433.2833.8333.2233.72170,979
8/28/201433.3533.6733.1533.19104,654
8/27/201434.1034.4733.4033.54177,364
8/26/201433.4934.2033.2433.99206,169
8/25/201433.5834.0833.3133.51124,335
8/22/201433.3033.8432.8633.32182,133
8/21/201432.8933.3532.6533.33167,232
8/20/201433.2533.2632.8132.97136,817
8/19/201433.4033.4332.8733.33181,224
8/18/201433.0633.4632.9733.28186,074
8/15/201432.7833.1732.3132.73187,888
8/14/201432.5932.6732.3332.4968,258
8/13/201432.1032.6832.0132.54118,753
8/12/201432.5032.7031.7531.98175,335
8/11/201432.7833.2432.5532.59171,682
8/8/201432.0133.0031.7032.64207,474
8/7/201432.2533.1631.9231.93236,038
8/6/201431.3432.4731.2832.05171,678
8/5/201431.3032.0231.1531.60268,673
8/4/201431.3831.7131.1031.51170,447
8/1/201431.9832.1030.9831.30284,632
7/31/201432.5032.5931.5531.98316,546
7/30/201433.1733.5332.7432.90317,011
7/29/201432.6233.3432.4432.88245,147
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center