$31.79 -1.03 (%) Methode Electronics Inc. - NYSE

Sep. 4, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEI historical data

Date Open High Low Close Volume
9/3/201530.2633.9530.1532.824,542,959
9/2/201526.4627.7126.2727.39617,215
9/1/201525.9526.4225.6725.97434,903
8/31/201526.7227.1226.1426.57279,869
8/28/201526.5526.9626.3826.75251,527
8/27/201525.4227.1525.1326.67874,556
8/26/201524.6725.2524.1325.12358,537
8/25/201525.0425.0923.9623.97298,076
8/24/201523.2225.4022.7224.27586,161
8/21/201525.5925.8325.0325.20482,369
8/20/201526.8126.9425.9726.05362,404
8/19/201526.7527.1826.3927.04459,783
8/18/201527.2827.3626.7426.83216,070
8/17/201527.0127.2826.6727.24436,631
8/14/201526.9927.0826.6327.01306,817
8/13/201527.1527.3926.8427.00249,553
8/12/201527.0427.3526.2827.18467,748
8/11/201527.0427.2726.7627.07321,782
8/10/201527.1127.4026.7827.23626,634
8/7/201526.5227.1126.4026.93409,480
8/6/201526.5326.8926.0826.78530,708
8/5/201526.7626.9926.2826.43381,679
8/4/201526.5426.5726.1426.47336,269
8/3/201526.7527.0026.1826.47366,136
7/31/201527.1527.3726.7026.83479,720
7/30/201526.7327.1926.6127.10362,486
7/29/201526.0526.9326.0526.73321,155
7/28/201525.7026.5225.1726.51462,098
7/27/201525.4226.0225.0125.54443,279
7/24/201526.1426.3925.5125.62458,232
7/23/201526.3526.6126.1226.16420,819
7/22/201525.9226.4025.6026.20382,665
7/21/201526.2226.6026.0026.01373,178
7/20/201526.6926.6926.0426.10505,161
7/17/201527.1727.1926.5026.68405,177
7/16/201527.0027.8526.9127.281,121,611
7/15/201527.0527.0526.4226.75779,746
7/14/201526.6127.1326.3827.101,253,409
7/13/201526.2626.7925.9726.69904,428
7/10/201525.6626.2925.4926.20543,548
7/9/201526.1026.2325.3725.38662,221
7/8/201526.4926.5725.6625.85843,763
7/7/201526.9926.9925.7426.84721,435
7/6/201526.8927.1726.1326.77867,820
7/2/201527.3027.8427.1527.40644,304
7/1/201527.5727.8927.1927.341,171,359
6/30/201528.0128.2527.1627.451,567,809
6/29/201530.0430.2027.6827.792,150,412
6/26/201531.2632.3629.3330.403,463,352
6/25/201531.8031.8028.6531.388,272,474
6/24/201543.2843.4742.8843.07907,962
6/23/201542.7743.3942.6443.29782,939
6/22/201543.5043.6442.5642.64578,183
6/19/201543.9044.0043.0543.10947,738
6/18/201543.8544.2843.3543.78619,231
6/17/201543.6244.6543.5243.90719,446
6/16/201546.4046.7543.0543.451,182,382
6/15/201547.5148.0247.0647.71215,789
6/12/201547.2047.9746.9247.82163,750
6/11/201547.9348.3147.2347.36274,415
6/10/201547.4148.7747.3747.88358,325
6/9/201547.0947.5046.5847.38229,488
6/8/201548.0848.8946.8747.23485,440
6/5/201547.3348.2146.7948.07319,783
6/4/201548.1848.5247.3747.56206,579
6/3/201547.5149.0047.3048.61357,883
6/2/201547.2247.7046.9747.28253,341
6/1/201547.1947.6946.5747.33276,632
5/29/201547.0047.3246.2246.93248,181
5/28/201547.0347.3746.8847.15166,743
5/27/201546.4447.3146.1247.07388,788
5/26/201547.1547.2446.1346.50333,302
5/22/201547.3347.5847.0847.35230,625
5/21/201547.2147.7347.0347.37218,909
5/20/201547.4647.5747.0747.32254,913
5/19/201547.6047.7647.0347.46286,178
5/18/201546.7247.9946.5647.60465,387
5/15/201547.0947.2146.5246.72215,325
5/14/201546.7647.2046.3547.17316,800
5/13/201545.9746.4245.8346.33276,341
5/12/201546.0046.2645.0045.90279,093
5/11/201545.8046.7845.7046.26488,121
5/8/201545.0045.5344.7945.27296,255
5/7/201544.5444.9844.2244.54267,509
5/6/201544.6344.8044.0244.52407,138
5/5/201545.5245.5244.1644.36310,695
5/4/201544.2545.7344.2545.22537,715
5/1/201542.5843.7742.5843.59349,674
4/30/201544.3944.4242.0842.46476,307
4/29/201544.4245.1944.4244.59260,970
4/28/201545.2045.8144.2644.54510,490
4/27/201544.5445.5744.5145.12462,292
4/24/201544.7544.8043.8844.14229,575
4/23/201544.5244.7444.0544.61162,570
4/22/201543.9944.8643.7244.65265,555
4/21/201544.5344.8943.8243.91399,749
4/20/201544.0344.8144.0144.38424,957
4/17/201545.2645.2643.6143.75467,170
4/16/201545.8845.9045.3245.37252,573
4/15/201545.7746.2645.6045.84420,928
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!