$46.95 +0.95 (%) Methode Electronics Inc. - NYSE

Mar. 30, 2015 | 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
3/30/201546.3447.4146.3446.95359,920
3/27/201544.8246.1644.7646.00486,285
3/26/201545.1545.3844.4344.70414,591
3/25/201546.9347.0845.2245.36289,991
3/24/201546.3147.2646.1846.93458,737
3/23/201545.5846.2045.2845.93478,824
3/20/201545.5945.8745.5045.57404,646
3/19/201545.6245.6345.1545.34229,768
3/18/201545.2746.0045.0445.67321,999
3/17/201544.3745.3944.3645.28319,071
3/16/201544.7044.8744.0244.49446,181
3/13/201544.9545.1144.1744.29729,670
3/12/201544.3545.4244.1744.82647,425
3/11/201544.0044.8543.9044.32486,244
3/10/201543.8244.2343.5143.99491,039
3/9/201542.7544.7342.7544.36616,505
3/6/201542.1743.1742.0042.69587,097
3/5/201541.9843.7541.4442.99923,557
3/4/201539.0940.3638.9040.23463,449
3/3/201538.8639.4738.8339.33409,229
3/2/201538.9039.4638.5739.12426,426
2/27/201539.5139.7438.8738.89136,109
2/26/201539.4440.3439.3839.49245,193
2/25/201539.2439.5738.7639.44161,599
2/24/201539.2639.3638.7939.26172,151
2/23/201539.0439.2438.2639.16230,573
2/20/201539.0839.4038.5639.18192,259
2/19/201539.0239.5038.9539.07208,911
2/18/201538.4639.1438.3139.04130,731
2/17/201539.4139.4238.2938.63209,584
2/13/201539.1739.4938.6639.40238,795
2/12/201538.9839.5938.6939.18224,136
2/11/201538.3838.8638.2338.59128,227
2/10/201538.5038.7638.0538.54154,186
2/9/201538.3138.8038.1038.23247,509
2/6/201538.6238.9138.0138.55239,995
2/5/201538.6138.9338.3838.61230,841
2/4/201537.5138.5537.3538.33408,439
2/3/201536.6637.9536.6637.87279,532
2/2/201536.2536.6535.8236.51228,118
1/30/201536.5137.0036.1336.17308,641
1/29/201536.3836.9736.0136.86271,223
1/28/201536.6537.3036.2736.30353,814
1/27/201535.9337.0035.9236.74288,191
1/26/201535.7836.6535.4136.57513,667
1/23/201535.9036.6235.8236.26374,691
1/22/201535.2836.1134.6735.97214,586
1/21/201535.0035.2434.5634.97366,029
1/20/201536.2736.2735.1535.23416,851
1/16/201535.3836.3935.3536.28219,426
1/15/201536.1736.2435.1035.56383,718
1/14/201535.8636.2635.4736.16205,892
1/13/201536.8537.5635.9936.47334,197
1/12/201536.9036.9536.3036.50228,716
1/9/201537.1437.1436.7136.98286,816
1/8/201536.5237.3836.2137.18428,237
1/7/201535.7536.1835.5036.17294,559
1/6/201536.1136.2134.9235.51767,337
1/5/201536.0036.4436.0036.11581,729
1/2/201536.6736.9036.0036.26282,334
12/31/201436.6636.9236.3836.51332,888
12/30/201436.4336.8536.4036.56224,567
12/29/201436.7236.9236.4036.60333,046
12/26/201436.8237.0436.4536.72296,724
12/24/201436.1036.9236.0036.68245,377
12/23/201435.7836.2835.7136.06344,576
12/22/201434.9735.7534.9735.61382,120
12/19/201435.1035.3834.7734.921,105,363
12/18/201434.9435.5434.3435.05835,504
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center