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 )

11.86 -0.33 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 29, 2012 8.053 8.120 7.620 7.620 142,794 -0.38(-4.79%)
Feb 28, 2012 8.087 8.153 7.878 8.003 70,382 -0.07(-0.93%)
Feb 27, 2012 7.995 8.103 7.878 8.078 68,975 -0.03(-0.41%)
Feb 24, 2012 8.187 8.195 8.087 8.112 51,970 -0.05(-0.61%)
Feb 23, 2012 8.045 8.178 7.920 8.162 90,418 +0.16(+1.98%)
Feb 22, 2012 8.078 8.112 7.995 8.003 73,838 -0.13(-1.64%)
Feb 21, 2012 8.178 8.237 8.112 8.137 66,960 -0.04(-0.51%)
Feb 17, 2012 8.245 8.245 8.062 8.178 116,964 -0.02(-0.20%)
Feb 16, 2012 7.962 8.245 7.962 8.195 87,812 +0.23(+2.93%)
Feb 15, 2012 8.153 8.237 7.917 7.962 90,689 -0.15(-1.85%)
Feb 14, 2012 8.195 8.270 7.970 8.112 67,015 -0.13(-1.62%)
Feb 13, 2012 8.278 8.403 8.145 8.245 75,144 +0.11(+1.33%)
Feb 10, 2012 8.145 8.195 8.012 8.137 107,902 -0.10(-1.21%)
Feb 09, 2012 8.386 8.386 8.220 8.237 104,078 -0.10(-1.20%)
Feb 08, 2012 8.495 8.711 8.337 8.337 178,859 -0.12(-1.48%)
Feb 07, 2012 8.570 8.595 8.461 8.461 84,153 -0.17(-2.03%)
Feb 06, 2012 8.828 8.978 8.570 8.636 95,809 -0.27(-2.99%)
Feb 03, 2012 8.795 8.986 8.695 8.903 146,535 +0.34(+3.99%)
Feb 02, 2012 8.511 8.620 8.320 8.561 121,405 +0.06(+0.69%)
Feb 01, 2012 8.362 8.561 8.237 8.503 203,200 +0.23(+2.82%)
Jan 31, 2012 8.270 8.303 8.062 8.270 145,445 +0.07(+0.91%)
Jan 30, 2012 7.870 8.253 7.870 8.195 297,286 -0.17(-2.09%)
Jan 27, 2012 8.378 8.453 8.303 8.370 222,016 -0.05(-0.59%)
Jan 26, 2012 8.520 8.520 8.328 8.420 254,804 -0.02(-0.30%)
Jan 25, 2012 8.520 8.578 8.360 8.445 150,703 -0.12(-1.36%)
Jan 24, 2012 8.578 8.778 8.511 8.561 127,511 -0.12(-1.34%)
Jan 23, 2012 8.653 8.903 8.511 8.678 337,570 -0.02(-0.19%)
Jan 20, 2012 8.536 8.745 8.478 8.695 139,277 +0.17(+1.95%)
Jan 19, 2012 8.520 8.636 8.362 8.528 390,437 +0.07(+0.79%)
Jan 18, 2012 8.120 8.470 8.037 8.461 99,290 +0.35(+4.31%)
Jan 17, 2012 8.045 8.295 7.987 8.112 212,126 +0.14(+1.78%)
Jan 13, 2012 7.987 8.012 7.795 7.970 86,375 -0.15(-1.85%)
Jan 12, 2012 7.878 8.178 7.787 8.120 92,323 +0.27(+3.39%)
Jan 11, 2012 7.704 7.928 7.454 7.853 123,185 +0.12(+1.62%)
Jan 10, 2012 7.456 7.770 7.423 7.729 109,634 +0.39(+5.29%)
Jan 09, 2012 7.266 7.406 7.158 7.340 74,100 +0.12(+1.60%)
Jan 06, 2012 7.200 7.290 7.067 7.224 114,293 +0.03(+0.46%)
Jan 05, 2012 6.968 7.224 6.902 7.191 84,384 +0.19(+2.72%)
Jan 04, 2012 6.993 7.076 6.844 7.001 88,601 +0.15(+2.17%)
Dec 30, 2011 7.117 7.117 6.844 6.852 145,046 -0.26(-3.72%)
Dec 29, 2011 7.067 7.150 7.001 7.117 83,071 +0.07(+1.06%)
Dec 28, 2011 7.109 7.109 6.861 7.043 202,534 -0.06(-0.81%)
Dec 27, 2011 6.968 7.175 6.877 7.100 66,105 +0.12(+1.78%)
Dec 23, 2011 7.018 7.034 6.902 6.976 96,095 +0.03(+0.48%)
Dec 21, 2011 6.877 6.993 6.704 6.943 146,864 +0.01(+0.12%)
Dec 20, 2011 6.828 7.018 6.803 6.935 181,860 +0.30(+4.48%)
Dec 19, 2011 6.778 6.919 6.472 6.637 251,521 -0.09(-1.35%)
Dec 16, 2011 6.894 7.100 6.679 6.728 339,385 -0.07(-1.09%)
Dec 15, 2011 6.952 6.952 6.662 6.803 143,508 -0.02(-0.36%)
Dec 14, 2011 6.522 7.059 6.489 6.828 261,708 +0.26(+3.90%)
Dec 13, 2011 6.761 6.844 6.513 6.571 250,932 -0.12(-1.73%)
Dec 12, 2011 6.704 6.720 6.530 6.687 150,134 -0.14(-2.06%)
Dec 09, 2011 6.811 6.877 6.666 6.828 169,522 +0.06(+0.85%)
Dec 08, 2011 7.224 7.340 6.737 6.770 337,835 -0.56(-7.67%)
Dec 07, 2011 7.158 7.340 6.877 7.332 195,591 +0.11(+1.49%)
Dec 06, 2011 7.183 7.274 7.034 7.224 199,997 +0.07(+0.92%)
Dec 05, 2011 7.357 7.357 7.018 7.158 166,970 -0.03(-0.46%)
Dec 02, 2011 7.117 7.340 7.043 7.191 140,578 +0.22(+3.20%)
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.