METHODE ELECTRONICS $15.05

up +0.35


17/5/2013 04:17 PM  |  NYSE : MEI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MEI historical data

Date Open High Low Close Volume
5/17/2013 14.82 15.05 14.68 15.05 1564
5/16/2013 14.92 14.96 14.60 14.70 736
5/15/2013 14.74 15.02 14.58 14.91 2362
5/14/2013 14.55 14.99 14.44 14.84 1419
5/13/2013 14.34 14.56 14.24 14.49 1007
5/10/2013 14.48 14.53 14.26 14.39 948
5/9/2013 14.58 14.73 14.45 14.47 1185
5/8/2013 15.00 15.06 14.44 14.66 1716
5/7/2013 15.07 15.27 14.91 14.99 2009
5/6/2013 14.51 15.07 14.37 15.02 2293
5/3/2013 14.31 14.82 14.29 14.48 3378
5/2/2013 13.58 14.21 13.58 14.12 2830
5/1/2013 14.32 14.32 13.32 13.58 3624
4/30/2013 14.36 14.54 14.17 14.38 2490
4/29/2013 14.13 14.44 14.07 14.36 2980
4/26/2013 14.19 14.21 13.98 14.05 1402
4/25/2013 14.00 14.95 13.93 14.19 5945
4/24/2013 13.71 13.98 13.70 13.98 2715
4/23/2013 13.33 13.94 13.31 13.69 3664
4/22/2013 13.28 13.48 13.15 13.25 1741
4/19/2013 13.08 13.32 13.04 13.20 1577
4/18/2013 13.10 13.22 13.01 13.06 2009
4/17/2013 13.23 13.35 13.00 13.05 1729
4/16/2013 12.90 13.41 12.90 13.29 1662
4/15/2013 13.63 13.72 12.78 12.82 2644
4/12/2013 13.75 13.92 13.68 13.76 1552
4/11/2013 13.50 13.87 13.34 13.76 3097
4/10/2013 13.35 13.58 13.34 13.47 5437
4/9/2013 13.43 13.69 13.35 13.35 6093
4/8/2013 12.89 13.25 12.63 13.19 2369
4/5/2013 12.71 13.09 12.71 12.89 2092
4/4/2013 12.94 13.02 12.80 12.92 1492
4/3/2013 12.77 12.94 12.60 12.90 2858
4/2/2013 12.63 12.91 12.63 12.76 1566
4/1/2013 12.89 12.94 12.48 12.59 1590
3/28/2013 13.08 13.08 12.88 12.88 1270
3/27/2013 12.67 13.19 12.60 13.04 1214
3/26/2013 13.00 13.02 12.65 12.74 1506
3/25/2013 13.13 13.40 12.91 12.97 928
3/22/2013 13.21 13.32 13.08 13.13 824
3/21/2013 13.38 13.47 13.08 13.21 705
3/20/2013 13.31 13.54 13.21 13.49 1400
3/19/2013 13.47 13.58 13.09 13.23 3475
3/18/2013 13.17 13.78 13.02 13.61 2800
3/15/2013 13.50 13.55 13.25 13.26 2921
3/14/2013 13.52 13.58 13.40 13.50 1658
3/13/2013 13.47 13.57 13.26 13.54 1241
3/12/2013 13.43 13.50 13.33 13.43 1059
3/11/2013 13.62 13.72 13.46 13.50 2134
3/8/2013 13.73 13.82 13.53 13.60 1425
3/7/2013 13.66 13.71 13.52 13.60 1233
3/6/2013 13.70 13.73 13.40 13.62 1573
3/5/2013 13.41 14.02 13.41 13.58 2894
3/4/2013 13.37 13.63 13.15 13.38 2120
3/1/2013 13.25 13.53 12.95 13.41 3223
2/28/2013 12.77 13.24 12.68 13.11 3889
2/27/2013 12.55 13.18 12.55 12.75 3149
2/26/2013 12.34 12.62 12.34 12.56 1294
2/25/2013 12.49 12.61 12.19 12.33 1364
2/22/2013 12.48 12.52 12.31 12.45 946
2/21/2013 12.56 12.62 12.30 12.39 1109
2/20/2013 12.48 12.69 12.34 12.55 2927
2/19/2013 12.19 12.59 12.19 12.49 1947
2/15/2013 12.31 12.36 11.97 12.19 1323
2/14/2013 12.25 12.50 12.24 12.24 2355
2/13/2013 11.83 12.30 11.73 12.27 1927
2/12/2013 11.56 11.84 11.54 11.82 943
2/11/2013 11.42 11.74 11.42 11.52 451
2/8/2013 11.42 11.52 11.36 11.46 1225
2/7/2013 12.05 12.05 11.28 11.42 2968
2/6/2013 11.67 12.23 11.63 12.08 4807
2/5/2013 10.76 11.72 10.76 11.71 5388
2/4/2013 9.78 10.91 9.63 10.68 5948
2/1/2013 9.70 10.01 9.61 9.86 1428
1/31/2013 9.71 9.75 9.56 9.62 1068
1/30/2013 9.82 9.87 9.63 9.70 986
1/29/2013 9.75 9.90 9.71 9.85 981
1/28/2013 9.78 9.87 9.65 9.79 638
1/25/2013 9.92 9.95 9.70 9.74 697
1/24/2013 9.80 9.89 9.78 9.84 851
1/23/2013 10.00 10.00 9.72 9.76 1174
1/22/2013 9.79 9.99 9.73 9.98 1079
1/18/2013 9.78 9.80 9.66 9.77 997
1/17/2013 9.80 9.82 9.64 9.75 505
1/16/2013 9.80 9.81 9.61 9.72 718
1/15/2013 9.86 9.90 9.76 9.86 412
1/14/2013 9.94 9.99 9.82 9.95 903
1/11/2013 10.04 10.07 9.93 9.99 692
1/10/2013 10.04 10.08 9.91 10.00 500
1/9/2013 10.21 10.23 9.92 10.02 1053
1/8/2013 10.15 10.25 10.04 10.20 1022
1/7/2013 10.10 10.17 10.00 10.13 698
1/4/2013 10.43 10.57 10.07 10.19 992
1/3/2013 10.25 10.45 10.22 10.35 675
1/2/2013 10.29 10.52 10.05 10.25 2437
12/31/2012 9.76 10.09 9.75 10.03 1072
12/28/2012 9.78 9.83 9.69 9.72 1062
12/27/2012 9.71 9.95 9.63 9.82 911
12/26/2012 9.67 9.79 9.59 9.70 1086
12/24/2012 10.02 10.08 9.65 9.69 617
Marketplace
Trading Center