Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Methode Electronics (NY: MEI )

12.22 +0.09 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.086 5.518 4.977 5.282 732,809 +0.23(+4.50%)
Dec 30, 2008 4.992 5.118 4.804 5.055 395,191 +0.12(+2.38%)
Dec 29, 2008 5.713 5.768 4.781 4.938 541,954 -0.83(-14.40%)
Dec 26, 2008 5.964 6.027 5.643 5.768 145,224 -0.16(-2.65%)
Dec 24, 2008 5.666 6.011 5.666 5.925 102,361 +0.29(+5.15%)
Dec 23, 2008 5.862 5.933 5.345 5.635 463,462 -0.24(-4.13%)
Dec 22, 2008 6.105 6.105 5.557 5.878 303,055 -0.28(-4.58%)
Dec 19, 2008 6.019 6.317 5.533 6.160 720,304 +0.37(+6.36%)
Dec 18, 2008 6.003 6.035 5.627 5.792 314,445 -0.20(-3.27%)
Dec 17, 2008 5.933 6.137 5.823 5.988 460,236 -0.09(-1.55%)
Dec 16, 2008 6.340 6.450 5.972 6.082 714,274 -0.26(-4.08%)
Dec 15, 2008 7.571 7.571 6.168 6.340 456,532 -1.20(-15.90%)
Dec 12, 2008 6.207 7.555 5.964 7.540 501,384 +1.21(+19.06%)
Dec 11, 2008 6.787 6.967 6.168 6.333 325,375 -0.51(-7.45%)
Dec 10, 2008 6.505 7.038 6.364 6.842 260,668 +0.46(+7.25%)
Dec 09, 2008 6.748 7.391 6.348 6.380 366,922 -0.37(-5.46%)
Dec 08, 2008 6.999 7.007 6.497 6.748 370,412 +0.05(+0.82%)
Dec 05, 2008 6.434 6.724 6.074 6.693 345,626 +0.16(+2.52%)
Dec 04, 2008 6.356 6.850 6.270 6.529 497,893 +0.09(+1.34%)
Dec 03, 2008 6.235 6.662 5.941 6.442 390,263 +0.24(+3.79%)
Dec 02, 2008 5.510 6.207 5.322 6.207 584,681 +0.86(+16.13%)
Dec 01, 2008 6.568 6.646 5.306 5.345 418,059 -1.29(-19.39%)
Nov 28, 2008 6.387 6.662 6.301 6.630 146,083 +0.21(+3.30%)
Nov 26, 2008 5.745 6.552 5.729 6.419 338,752 +0.49(+8.33%)
Nov 25, 2008 6.152 6.246 5.800 5.925 377,942 -0.17(-2.83%)
Nov 24, 2008 5.596 6.207 5.510 6.097 397,445 +0.60(+10.83%)
Nov 21, 2008 5.094 5.549 4.538 5.502 440,429 +0.52(+10.38%)
Nov 20, 2008 4.914 5.345 4.898 4.985 420,879 -0.14(-2.75%)
Nov 19, 2008 5.855 5.878 5.094 5.126 255,416 -0.74(-12.57%)
Nov 18, 2008 5.518 5.917 5.400 5.862 371,190 +0.35(+6.40%)
Nov 17, 2008 5.612 5.721 5.337 5.510 258,955 -0.16(-2.77%)
Nov 14, 2008 6.489 6.591 5.651 5.666 0 -0.98(-14.74%)
Nov 13, 2008 5.839 6.662 5.572 6.646 311,323 +0.88(+15.22%)
Nov 12, 2008 6.027 6.231 5.753 5.768 225,747 -0.39(-6.36%)
Nov 11, 2008 6.129 6.497 5.941 6.160 214,659 -0.01(-0.13%)
Nov 10, 2008 6.482 6.536 6.097 6.168 91,610 -0.16(-2.60%)
Nov 07, 2008 6.466 6.497 6.199 6.333 0 -0.05(-0.74%)
Nov 06, 2008 6.301 6.662 6.199 6.380 263,126 +0.02(+0.37%)
Nov 05, 2008 6.113 6.521 6.113 6.356 372,698 +0.05(+0.75%)
Nov 04, 2008 6.199 6.576 6.035 6.309 536,078 +0.27(+4.41%)
Nov 03, 2008 5.941 6.184 5.862 6.043 380,475 +0.09(+1.58%)
Oct 31, 2008 5.580 6.058 5.580 5.949 471,504 +0.36(+6.45%)
Oct 30, 2008 5.721 5.768 5.423 5.588 470,224 +0.07(+1.28%)
Oct 29, 2008 5.447 5.784 5.376 5.518 474,214 +0.13(+2.47%)
Oct 28, 2008 4.938 5.416 4.812 5.384 467,884 +0.58(+12.07%)
Oct 27, 2008 5.071 5.157 4.789 4.804 297,115 -0.34(-6.55%)
Oct 24, 2008 5.063 5.423 4.992 5.141 307,865 -0.39(-7.08%)
Oct 23, 2008 5.463 5.659 5.306 5.533 411,340 +0.15(+2.77%)
Oct 22, 2008 5.486 5.721 5.337 5.384 212,960 -0.26(-4.58%)
Oct 21, 2008 5.619 5.729 5.455 5.643 367,164 -0.04(-0.69%)
Oct 20, 2008 5.627 5.682 5.322 5.682 346,070 +0.27(+5.07%)
Oct 17, 2008 5.384 5.541 5.118 5.408 464,905 -0.21(-3.77%)
Oct 16, 2008 5.267 5.713 5.165 5.619 417,210 +0.41(+7.82%)
Oct 15, 2008 5.815 5.964 5.212 5.212 225,229 -0.67(-11.45%)
Oct 14, 2008 6.270 6.270 5.674 5.886 368,903 -0.16(-2.59%)
Oct 13, 2008 5.768 6.223 5.572 6.043 466,380 +0.55(+9.99%)
Oct 10, 2008 4.985 5.698 4.883 5.494 872,893 +0.16(+3.09%)
Oct 09, 2008 6.160 6.309 5.306 5.329 664,288 -0.77(-12.60%)
Oct 08, 2008 5.878 6.568 5.745 6.097 575,132 +0.05(+0.91%)
Oct 07, 2008 6.999 7.187 6.011 6.043 542,114 -0.88(-12.68%)
Oct 06, 2008 6.458 7.030 6.239 6.920 723,223 +0.38(+5.75%)
Oct 03, 2008 6.638 6.834 6.505 6.544 0 +0.11(+1.71%)
Oct 02, 2008 6.811 6.952 6.372 6.434 307,128 -0.42(-6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.