$39.00 +0.45 (%) Methode Electronics Inc. - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201638.6039.1037.9039.00327,839
12/6/201637.9538.6837.8038.55187,213
12/5/201637.3538.1537.3037.90223,616
12/2/201637.1537.4036.2536.95238,814
12/1/201637.0538.2036.7537.30259,700
11/30/201637.6037.8036.7536.95258,669
11/29/201638.1538.3037.1537.30250,246
11/28/201638.2038.4538.0038.20136,925
11/25/201637.9538.4037.8538.1576,973
11/23/201636.8038.0036.7538.00195,868
11/22/201637.0037.1535.8036.90224,419
11/21/201636.9037.0535.7537.00171,190
11/18/201636.3536.8035.9536.75133,517
11/17/201636.1536.5535.9536.35149,868
11/16/201636.1536.2535.7535.95152,716
11/15/201635.8036.2535.5036.15223,772
11/14/201635.2536.0035.0036.00222,601
11/11/201634.2534.8534.0034.85421,506
11/10/201633.8035.3033.3034.15374,395
11/9/201632.6033.7532.3533.40374,063
11/8/201632.5533.3532.3532.95169,260
11/7/201633.0033.3532.4532.90283,527
11/4/201632.0533.1532.0532.35222,524
11/3/201631.3032.4031.3032.10169,937
11/2/201631.2532.1031.0031.25281,363
11/1/201631.3031.4330.7531.20202,716
10/31/201630.5531.2530.2531.20181,343
10/28/201630.4031.1529.8530.40311,573
10/27/201631.8531.8530.5530.70225,388
10/26/201631.7532.1031.3031.65139,743
10/25/201632.7032.7031.6531.85161,981
10/24/201632.1033.1532.1032.85235,392
10/21/201631.3032.2031.3031.80170,245
10/20/201631.9532.0031.3031.60177,132
10/19/201632.1032.5031.8032.10219,082
10/18/201635.2535.2531.9332.10459,215
10/17/201635.1035.2534.8034.85135,057
10/14/201634.7535.3534.7535.10133,458
10/13/201634.9534.9534.2534.50196,500
10/12/201634.8035.3034.7034.9590,158
10/11/201635.8035.8034.8534.95136,802
10/10/201635.6036.0035.6035.69114,012
10/7/201635.8535.8535.1935.31118,212
10/6/201635.5236.0035.4235.85137,927
10/5/201635.6035.9435.3735.7482,876
10/4/201635.4035.8335.1135.33165,812
10/3/201634.9035.2834.6835.28222,036
9/30/201634.5735.1734.4134.97253,643
9/29/201635.2435.3134.2934.35225,716
9/28/201635.4035.7634.9835.41235,206
9/27/201634.8935.4334.7835.21173,101
9/26/201634.7335.2034.6734.96191,789
9/23/201635.1135.2434.8834.93283,108
9/22/201635.3335.4634.9435.18194,082
9/21/201634.6835.1434.5935.07216,148
9/20/201634.6834.7534.2634.29132,016
9/19/201634.7135.2434.3734.45207,827
9/16/201634.4434.6734.3134.39185,551
9/15/201634.1634.8434.1234.70128,519
9/14/201634.2734.4434.0034.09133,189
9/13/201634.4434.9233.9834.26167,352
9/12/201634.0734.8433.7334.80156,801
9/9/201635.2635.4134.3334.33214,395
9/8/201635.5535.9035.4835.63135,361
9/7/201635.6936.2035.5335.71329,383
9/6/201635.3035.7235.1135.61450,837
9/2/201633.6035.3033.1935.30431,011
9/1/201636.0836.8533.7034.03627,561
8/31/201636.5836.8436.2336.65313,897
8/30/201636.8336.9736.3436.71288,226
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center