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 (%)
Nov 30, 2009 6.129 6.270 5.831 6.239 299,971 +0.07(+1.14%)
Nov 27, 2009 6.105 6.286 6.097 6.168 93,982 -0.17(-2.72%)
Nov 25, 2009 6.552 6.552 6.293 6.340 131,933 -0.16(-2.53%)
Nov 24, 2009 6.521 6.630 6.403 6.505 148,345 +0.01(+0.12%)
Nov 23, 2009 6.521 6.709 6.387 6.497 171,988 +0.14(+2.22%)
Nov 20, 2009 6.129 6.380 6.129 6.356 162,817 +0.18(+2.92%)
Nov 19, 2009 6.403 6.403 6.097 6.176 268,389 -0.28(-4.37%)
Nov 18, 2009 6.419 6.489 6.333 6.458 157,547 +0.05(+0.73%)
Nov 17, 2009 6.497 6.497 6.239 6.411 145,616 -0.11(-1.68%)
Nov 16, 2009 6.333 6.529 6.333 6.521 256,925 +0.20(+3.23%)
Nov 13, 2009 6.231 6.380 6.121 6.317 241,214 +0.04(+0.62%)
Nov 12, 2009 6.184 6.309 6.090 6.278 265,732 +0.06(+1.01%)
Nov 11, 2009 6.184 6.223 6.027 6.215 128,359 +0.13(+2.19%)
Nov 10, 2009 6.152 6.176 5.882 6.082 234,048 -0.09(-1.52%)
Nov 09, 2009 6.207 6.372 6.105 6.176 180,248 +0.07(+1.16%)
Nov 06, 2009 5.862 6.137 5.862 6.105 231,382 +0.14(+2.37%)
Nov 05, 2009 5.682 5.980 5.669 5.964 251,970 +0.38(+6.88%)
Nov 04, 2009 5.745 5.847 5.533 5.580 184,819 -0.09(-1.52%)
Nov 03, 2009 5.541 5.713 5.478 5.666 188,459 +0.03(+0.56%)
Nov 02, 2009 5.760 5.862 5.494 5.635 250,059 -0.05(-0.83%)
Oct 30, 2009 6.035 6.082 5.423 5.682 328,057 -0.40(-6.57%)
Oct 29, 2009 6.043 6.184 5.925 6.082 388,215 +0.11(+1.84%)
Oct 28, 2009 6.309 6.309 5.894 5.972 366,372 -0.34(-5.34%)
Oct 27, 2009 6.278 6.427 6.231 6.309 249,258 +0.09(+1.39%)
Oct 26, 2009 6.105 6.340 6.066 6.223 226,414 +0.15(+2.45%)
Oct 23, 2009 6.156 6.192 6.066 6.074 346,215 -0.27(-4.32%)
Oct 22, 2009 6.286 6.380 6.090 6.348 116,785 +0.06(+1.00%)
Oct 21, 2009 6.497 6.779 6.246 6.286 202,488 -0.26(-3.95%)
Oct 20, 2009 6.505 6.596 6.387 6.544 189,324 -0.17(-2.57%)
Oct 19, 2009 6.630 6.811 6.583 6.717 117,544 +0.16(+2.39%)
Oct 16, 2009 7.140 7.140 6.544 6.560 234,690 -0.60(-8.42%)
Oct 15, 2009 7.242 7.250 7.116 7.163 246,456 -0.13(-1.83%)
Oct 14, 2009 7.014 7.336 6.799 7.297 326,725 +0.42(+6.04%)
Oct 13, 2009 7.038 7.046 6.779 6.881 96,187 -0.15(-2.12%)
Oct 12, 2009 7.257 7.367 6.967 7.030 109,660 -0.15(-2.07%)
Oct 09, 2009 7.054 7.304 7.054 7.179 196,000 +0.13(+1.78%)
Oct 08, 2009 6.795 7.148 6.748 7.054 360,901 +0.35(+5.26%)
Oct 07, 2009 6.756 6.881 6.583 6.701 109,217 -0.08(-1.16%)
Oct 06, 2009 6.717 6.967 6.513 6.779 161,626 +0.11(+1.65%)
Oct 05, 2009 6.192 6.756 6.090 6.670 236,984 +0.52(+8.41%)
Oct 02, 2009 6.387 6.427 6.129 6.152 352,892 -0.31(-4.73%)
Oct 01, 2009 6.771 6.858 6.411 6.458 240,442 -0.34(-4.96%)
Sep 30, 2009 6.889 6.975 6.552 6.795 251,179 -0.07(-1.03%)
Sep 29, 2009 6.967 7.054 6.850 6.866 155,040 -0.12(-1.68%)
Sep 28, 2009 6.787 7.132 6.787 6.983 222,626 +0.22(+3.24%)
Sep 25, 2009 6.724 6.913 6.685 6.764 146,768 -0.01(-0.12%)
Sep 24, 2009 6.944 7.132 6.701 6.771 195,014 -0.16(-2.37%)
Sep 23, 2009 6.960 7.148 6.858 6.936 317,385 +0.02(+0.23%)
Sep 22, 2009 6.905 7.007 6.811 6.920 154,624 +0.09(+1.26%)
Sep 21, 2009 6.826 7.014 6.740 6.834 150,885 -0.06(-0.91%)
Sep 18, 2009 7.140 7.140 6.756 6.897 445,795 -0.20(-2.76%)
Sep 17, 2009 7.179 7.242 7.054 7.093 146,823 -0.13(-1.84%)
Sep 16, 2009 7.359 7.426 7.038 7.226 163,100 -0.13(-1.71%)
Sep 15, 2009 7.422 7.485 7.265 7.351 488,547 -0.12(-1.57%)
Sep 14, 2009 7.446 7.555 7.414 7.469 104,861 -0.02(-0.31%)
Sep 11, 2009 7.532 7.634 7.391 7.493 190,425 -0.06(-0.83%)
Sep 10, 2009 7.587 7.641 7.375 7.555 271,570 -0.01(-0.10%)
Sep 09, 2009 7.367 7.579 7.218 7.563 362,527 +0.23(+3.10%)
Sep 08, 2009 7.320 7.563 7.210 7.336 442,522 +0.12(+1.63%)
Sep 04, 2009 7.398 7.469 6.779 7.218 486,418 -0.18(-2.44%)
Sep 03, 2009 6.779 7.469 6.764 7.398 735,711 +0.89(+13.60%)
Sep 02, 2009 6.466 6.717 6.293 6.513 159,493 +0.04(+0.61%)
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.