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 (%)
Jan 30, 2009 3.778 3.864 3.605 3.621 0 -0.10(-2.74%)
Jan 29, 2009 3.856 3.966 3.723 3.723 383,233 -0.24(-6.13%)
Jan 28, 2009 3.801 3.974 3.746 3.966 474,234 +0.26(+6.98%)
Jan 27, 2009 3.754 3.903 3.707 3.707 372,564 -0.02(-0.42%)
Jan 26, 2009 3.707 3.778 3.644 3.723 489,035 +0.04(+1.06%)
Jan 23, 2009 3.590 3.942 3.488 3.684 521,943 -0.02(-0.63%)
Jan 22, 2009 3.872 4.232 3.684 3.707 492,617 -0.25(-6.34%)
Jan 21, 2009 3.989 4.083 3.832 3.958 511,905 +0.02(+0.60%)
Jan 20, 2009 4.679 4.679 3.927 3.934 446,695 -0.71(-15.35%)
Jan 16, 2009 4.640 4.671 4.217 4.648 0 +0.03(+0.68%)
Jan 15, 2009 4.585 4.671 4.240 4.616 189,211 +0.03(+0.68%)
Jan 14, 2009 4.546 4.765 4.475 4.585 367,062 -0.06(-1.35%)
Jan 13, 2009 4.749 4.749 4.616 4.648 264,075 -0.09(-1.98%)
Jan 12, 2009 5.016 5.047 4.710 4.742 270,266 -0.27(-5.32%)
Jan 09, 2009 5.502 5.541 4.977 5.008 263,950 -0.55(-9.87%)
Jan 08, 2009 5.486 5.557 5.212 5.557 272,525 +0.12(+2.16%)
Jan 07, 2009 5.651 5.651 5.282 5.439 353,592 -0.33(-5.71%)
Jan 06, 2009 5.392 5.823 5.314 5.768 281,447 +0.45(+8.39%)
Jan 05, 2009 5.494 5.549 5.290 5.322 593,059 -0.13(-2.30%)
Jan 02, 2009 5.298 5.494 5.157 5.447 0 +0.16(+3.12%)
Jan 01, 2009 5.086 5.518 4.977 5.282 0 +0.00(+0.00%)
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%)
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.