$36.71 -0.07 (%) Methode Electronics Inc. - New York Stock Exchange, Inc.

Aug. 30, 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
8/29/201637.0837.1036.7536.78210,753
8/26/201637.0737.1136.6236.88264,705
8/25/201636.9537.1136.7636.94183,383
8/24/201636.8037.0036.5637.00138,752
8/23/201636.6136.9536.4936.69205,801
8/22/201636.7336.8836.0436.49162,615
8/19/201636.2436.8436.1036.74147,927
8/18/201636.2736.4136.0436.27153,563
8/17/201635.9936.3835.7136.16137,494
8/16/201636.0836.2035.9536.06133,792
8/15/201635.9336.3335.9336.21129,519
8/12/201635.9335.9835.6335.90114,029
8/11/201635.9136.0735.7935.92125,874
8/10/201636.2836.2835.5035.80145,935
8/9/201635.8036.3735.7636.29278,108
8/8/201635.7636.3135.5535.91187,875
8/5/201635.2535.7334.9335.52217,199
8/4/201634.9335.3934.7934.95187,162
8/3/201634.7035.2434.6934.96192,743
8/2/201635.3535.5434.5434.76634,287
8/1/201635.0335.4034.8135.35241,995
7/29/201634.8435.1634.5335.03330,530
7/28/201635.5135.6934.7334.90236,321
7/27/201634.9335.9134.9335.62264,949
7/26/201634.8535.1034.5234.74185,114
7/25/201634.7935.0434.6334.90162,195
7/22/201634.5734.9134.4634.73142,244
7/21/201633.8035.0933.8034.65325,565
7/20/201633.9134.5933.8334.57207,657
7/19/201634.0534.3933.7033.88185,942
7/18/201633.5134.5833.5134.19133,202
7/15/201634.2834.5534.0034.19170,396
7/14/201634.6934.8133.9634.00201,121
7/13/201634.3134.4733.9534.19272,964
7/12/201634.5534.7734.2434.29377,535
7/11/201634.1534.4333.9634.10356,956
7/8/201633.7434.1933.6934.05415,937
7/7/201633.5233.6932.8133.33441,685
7/6/201633.4233.7033.0733.31279,127
7/5/201634.3034.4033.3533.58190,547
7/1/201634.1034.6433.9834.52371,407
6/30/201633.0034.2432.8234.23421,702
6/29/201632.7533.0632.2932.97535,356
6/28/201630.9932.2430.7532.14422,250
6/27/201631.5931.6830.4630.64369,318
6/24/201632.0433.6831.1631.94843,290
6/23/201629.1632.4328.4831.981,281,722
6/22/201629.3330.6229.0030.14686,197
6/21/201629.0829.2528.1628.45356,491
6/20/201629.2529.4328.9529.05211,676
6/17/201628.7529.0528.3928.78441,952
6/16/201628.1928.7028.0428.64217,939
6/15/201628.4828.8028.2428.44172,499
6/14/201627.9428.3627.8828.27205,810
6/13/201628.3528.4927.9328.02173,865
6/10/201628.8228.9128.3028.41225,535
6/9/201629.6930.1928.8629.19426,903
6/8/201629.2230.0429.0729.91386,922
6/7/201629.3929.4729.0729.20224,827
6/6/201629.2029.5429.0229.36197,586
6/3/201629.4529.4528.9729.15106,453
6/2/201629.4229.5429.2029.48192,206
6/1/201629.3229.6329.1529.53199,249
5/31/201629.8929.8929.2929.51211,491
5/27/201629.8030.0429.5629.89119,998
5/26/201629.8530.0429.7129.77175,505
5/25/201629.3829.8829.3629.83181,940
5/24/201628.4029.4428.4029.32247,845
5/23/201628.1028.3928.0028.21194,791
5/20/201627.5528.0927.3528.06166,239
5/19/201627.8528.1027.1327.38190,209
5/18/201628.0628.3227.7128.02199,690
5/17/201628.3028.6228.0328.17260,562
5/16/201628.1928.7328.1928.35136,209
5/13/201628.5428.8228.0928.09119,441
5/12/201629.4329.6428.1328.62259,500
5/11/201629.4129.8629.2429.25122,362
5/10/201629.4429.7429.2729.54160,284
5/9/201629.3129.5529.0629.28175,307
5/6/201628.9029.3228.6729.31146,422
5/5/201629.8830.1228.8828.96170,115
5/4/201629.7530.5229.6829.74322,969
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center