$34.97 +0.62 (%) Methode Electronics Inc. - New York Stock Exchange, Inc.

Sep. 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center