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:

Methode Electronics (NY: MEI )

11.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.860 5.098 4.646 4.773 376,440 -0.06(-1.15%)
Apr 29, 2009 4.757 5.034 4.670 4.828 254,914 +0.10(+2.18%)
Apr 28, 2009 4.360 4.797 4.260 4.725 367,357 +0.29(+6.62%)
Apr 27, 2009 4.257 4.543 4.067 4.432 319,969 +0.02(+0.54%)
Apr 24, 2009 4.297 4.519 4.083 4.408 275,654 +0.16(+3.73%)
Apr 23, 2009 4.638 4.638 4.123 4.249 408,978 -0.37(-8.06%)
Apr 22, 2009 4.662 4.836 4.567 4.622 287,029 -0.13(-2.67%)
Apr 21, 2009 4.218 5.042 4.218 4.749 332,356 +0.50(+11.75%)
Apr 20, 2009 4.440 4.440 4.123 4.249 304,071 -0.40(-8.69%)
Apr 17, 2009 4.432 4.836 4.246 4.654 323,358 +0.25(+5.58%)
Apr 16, 2009 3.924 4.471 3.853 4.408 278,651 +0.52(+13.24%)
Apr 15, 2009 3.631 3.917 3.584 3.893 130,909 +0.19(+5.14%)
Apr 14, 2009 3.766 3.917 3.615 3.702 286,878 -0.12(-3.11%)
Apr 13, 2009 3.924 3.980 3.591 3.821 288,343 -0.21(-5.30%)
Apr 09, 2009 3.679 4.043 3.607 4.035 334,108 +0.46(+12.86%)
Apr 08, 2009 3.480 3.584 3.377 3.576 136,108 +0.14(+4.16%)
Apr 07, 2009 3.663 3.663 3.377 3.433 225,640 -0.25(-6.88%)
Apr 06, 2009 3.647 3.710 3.369 3.687 264,820 +0.06(+1.53%)
Apr 03, 2009 3.655 3.655 3.393 3.631 257,443 -0.06(-1.51%)
Apr 02, 2009 3.195 3.687 3.140 3.687 300,949 +0.55(+17.42%)
Apr 01, 2009 2.783 3.211 2.696 3.140 170,080 +0.30(+10.61%)
Mar 31, 2009 2.894 2.989 2.735 2.838 278,191 -0.02(-0.56%)
Mar 30, 2009 3.179 3.179 2.632 2.854 307,140 -0.58(-16.86%)
Mar 26, 2009 3.266 3.536 3.211 3.433 314,519 +0.22(+6.91%)
Mar 25, 2009 3.132 3.330 2.949 3.211 201,773 +0.13(+4.11%)
Mar 24, 2009 3.258 3.266 3.052 3.084 201,713 -0.17(-5.12%)
Mar 23, 2009 3.060 3.251 3.029 3.251 304,593 +0.36(+12.33%)
Mar 20, 2009 2.862 3.084 2.854 2.894 343,167 +0.07(+2.53%)
Mar 19, 2009 2.624 2.933 2.624 2.822 288,500 +0.25(+9.88%)
Mar 18, 2009 2.545 2.656 2.458 2.569 402,958 +0.05(+1.89%)
Mar 17, 2009 2.180 2.577 2.180 2.521 388,135 +0.36(+16.91%)
Mar 16, 2009 2.220 2.283 2.141 2.156 265,706 -0.03(-1.45%)
Mar 13, 2009 2.577 2.600 2.053 2.188 0 -0.40(-15.34%)
Mar 12, 2009 2.172 2.632 2.149 2.585 448,043 -0.13(-4.96%)
Mar 11, 2009 2.846 2.878 2.640 2.719 218,941 -0.13(-4.46%)
Mar 10, 2009 2.537 2.973 2.521 2.846 219,098 +0.38(+15.43%)
Mar 09, 2009 2.624 2.862 2.458 2.466 207,395 -0.21(-7.72%)
Mar 06, 2009 2.767 2.775 2.497 2.672 0 -0.03(-1.17%)
Mar 05, 2009 2.878 2.989 2.577 2.703 192,590 -0.29(-9.55%)
Mar 04, 2009 2.529 2.989 2.505 2.989 321,408 +0.54(+22.01%)
Mar 02, 2009 2.680 2.791 2.434 2.450 339,782 -0.36(-12.96%)
Feb 27, 2009 2.933 3.132 2.814 2.814 0 -0.10(-3.27%)
Feb 26, 2009 3.116 3.187 2.894 2.910 153,524 -0.20(-6.38%)
Feb 25, 2009 3.314 3.330 2.957 3.108 234,116 -0.31(-9.05%)
Feb 24, 2009 2.918 3.465 2.878 3.417 587,529 +0.56(+19.72%)
Feb 23, 2009 3.338 3.393 2.854 2.854 468,622 -0.46(-13.88%)
Feb 20, 2009 3.298 3.362 3.266 3.314 0 -0.05(-1.42%)
Feb 19, 2009 3.449 3.536 3.362 3.362 179,687 -0.10(-2.97%)
Feb 18, 2009 3.552 3.631 3.417 3.465 229,702 -0.06(-1.58%)
Feb 17, 2009 3.599 3.742 3.504 3.520 297,090 -0.26(-6.92%)
Feb 13, 2009 4.059 4.178 3.679 3.782 204,206 -0.38(-9.14%)
Feb 12, 2009 3.766 4.194 3.726 4.162 272,003 +0.38(+10.06%)
Feb 11, 2009 3.845 4.020 3.782 3.782 272,567 -0.02(-0.42%)
Feb 10, 2009 4.170 4.265 3.798 3.798 295,879 -0.40(-9.45%)
Feb 09, 2009 4.432 4.543 4.091 4.194 192,017 -0.26(-5.87%)
Feb 06, 2009 4.170 4.511 4.162 4.456 246,814 +0.27(+6.44%)
Feb 05, 2009 4.027 4.257 3.940 4.186 335,869 +0.10(+2.52%)
Feb 04, 2009 3.885 4.234 3.877 4.083 365,789 +0.14(+3.62%)
Feb 03, 2009 3.956 4.091 3.821 3.940 601,331 +0.04(+1.02%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.