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 )

10.01 -0.26 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2008 7.805 8.000 7.697 7.697 240,908 -0.18(-2.29%)
Feb 28, 2008 7.957 8.051 7.848 7.877 207,422 -0.20(-2.50%)
Feb 27, 2008 7.964 8.304 7.884 8.080 369,838 -0.04(-0.45%)
Feb 26, 2008 7.870 8.463 7.870 8.116 137,958 +0.17(+2.18%)
Feb 25, 2008 7.769 8.087 7.769 7.942 269,283 +0.10(+1.29%)
Feb 22, 2008 7.856 7.949 7.422 7.841 321,843 -0.01(-0.18%)
Feb 21, 2008 8.072 8.202 7.805 7.856 408,087 -0.09(-1.09%)
Feb 20, 2008 7.964 8.477 7.892 7.942 332,980 -0.20(-2.48%)
Feb 19, 2008 8.058 8.333 8.058 8.145 125,117 +0.07(+0.90%)
Feb 18, 2008 8.260 8.361 7.949 8.072 0 +0.00(+0.00%)
Feb 15, 2008 8.260 8.361 7.949 8.072 229,751 -0.27(-3.21%)
Feb 14, 2008 8.875 8.889 8.080 8.340 288,578 -0.53(-6.03%)
Feb 13, 2008 8.614 8.882 8.578 8.875 230,710 +0.42(+4.96%)
Feb 12, 2008 8.549 8.737 8.419 8.455 165,685 -0.04(-0.43%)
Feb 11, 2008 8.145 8.600 8.145 8.492 169,092 +0.24(+2.89%)
Feb 08, 2008 8.513 8.716 8.174 8.253 281,452 -0.26(-3.06%)
Feb 07, 2008 8.571 8.694 8.325 8.513 250,154 -0.12(-1.34%)
Feb 06, 2008 8.824 8.824 8.600 8.629 230,083 -0.05(-0.58%)
Feb 05, 2008 9.070 9.286 8.679 8.679 229,765 -0.57(-6.17%)
Feb 04, 2008 9.279 9.359 9.149 9.250 219,598 -0.09(-0.93%)
Feb 01, 2008 8.846 9.489 8.658 9.337 285,485 +0.58(+6.60%)
Jan 31, 2008 8.369 8.889 8.311 8.759 293,930 +0.22(+2.54%)
Jan 30, 2008 8.607 9.034 8.398 8.542 269,598 -0.14(-1.66%)
Jan 29, 2008 9.113 9.113 8.600 8.687 170,614 -0.42(-4.60%)
Jan 28, 2008 9.149 9.149 8.918 9.106 342,336 -0.04(-0.47%)
Jan 25, 2008 9.091 9.359 8.824 9.149 316,460 +0.30(+3.43%)
Jan 24, 2008 8.166 8.961 8.036 8.846 548,413 +0.61(+7.37%)
Jan 23, 2008 7.949 8.253 7.783 8.239 560,274 +0.07(+0.88%)
Jan 22, 2008 7.769 8.275 7.610 8.166 362,954 -0.13(-1.57%)
Jan 21, 2008 8.607 8.658 8.159 8.296 0 +0.00(+0.00%)
Jan 18, 2008 8.607 8.658 8.159 8.296 413,468 -0.26(-3.04%)
Jan 17, 2008 9.120 9.229 8.542 8.557 300,940 -0.67(-7.28%)
Jan 16, 2008 9.120 9.482 8.875 9.229 232,849 +0.12(+1.27%)
Jan 15, 2008 9.193 9.221 8.932 9.113 458,537 -0.12(-1.33%)
Jan 14, 2008 9.178 9.518 9.070 9.236 378,451 +0.09(+0.95%)
Jan 11, 2008 9.836 9.915 9.120 9.149 402,438 -0.94(-9.31%)
Jan 10, 2008 9.857 10.25 9.662 10.09 264,985 +0.04(+0.43%)
Jan 09, 2008 10.01 10.11 9.445 10.05 314,766 +0.00(+0.00%)
Jan 08, 2008 10.65 10.84 10.02 10.05 332,373 -0.56(-5.31%)
Jan 07, 2008 10.31 10.62 10.23 10.61 316,460 +0.19(+1.80%)
Jan 04, 2008 10.84 10.88 10.40 10.42 325,454 -0.64(-5.81%)
Jan 03, 2008 11.56 11.83 10.97 11.06 320,334 -0.50(-4.31%)
Jan 02, 2008 12.01 12.23 11.35 11.56 598,562 -0.32(-2.68%)
Jan 01, 2008 12.09 12.13 11.32 11.88 0 +0.00(+0.00%)
Dec 31, 2007 12.09 12.13 11.32 11.88 432,971 -0.17(-1.38%)
Dec 28, 2007 11.84 12.17 11.61 12.05 235,788 +0.48(+4.19%)
Dec 27, 2007 12.14 12.14 11.37 11.56 292,660 -0.58(-4.76%)
Dec 26, 2007 11.24 12.24 11.24 12.14 420,240 +0.72(+6.33%)
Dec 24, 2007 11.64 11.67 11.38 11.42 145,915 -0.11(-0.94%)
Dec 21, 2007 11.49 11.74 11.17 11.53 829,965 +0.04(+0.38%)
Dec 20, 2007 11.03 11.51 10.80 11.48 392,982 +0.55(+5.02%)
Dec 19, 2007 10.59 11.56 10.54 10.93 491,503 +0.22(+2.09%)
Dec 18, 2007 10.99 11.10 10.25 10.71 392,842 -0.01(-0.14%)
Dec 17, 2007 10.45 11.16 10.36 10.72 301,516 +0.07(+0.61%)
Dec 14, 2007 11.19 11.40 10.65 10.66 328,319 -0.54(-4.84%)
Dec 13, 2007 11.19 11.22 10.87 11.20 286,986 -0.01(-0.13%)
Dec 12, 2007 11.31 11.48 10.98 11.22 377,206 +0.12(+1.11%)
Dec 11, 2007 11.10 11.56 10.97 11.09 602,084 +0.09(+0.79%)
Dec 10, 2007 10.83 11.27 10.62 11.01 444,393 +0.18(+1.67%)
Dec 07, 2007 10.78 11.11 10.59 10.83 464,864 +0.27(+2.60%)
Dec 06, 2007 9.496 11.45 9.113 10.55 1,795,691 +2.30(+27.85%)
Dec 05, 2007 8.137 8.434 7.993 8.253 309,956 +0.27(+3.35%)
Dec 04, 2007 8.463 8.463 7.892 7.986 400,176 -0.57(-6.67%)
Dec 03, 2007 8.723 8.723 8.528 8.557 221,951 -0.15(-1.74%)
Nov 30, 2007 9.106 9.106 8.614 8.708 408,755 -0.22(-2.43%)
Nov 29, 2007 9.171 9.438 8.918 8.925 204,516 -0.25(-2.68%)
Nov 28, 2007 8.875 9.308 8.795 9.171 259,267 +0.38(+4.27%)
Nov 27, 2007 8.282 8.824 8.282 8.795 277,162 +0.56(+6.75%)
Nov 26, 2007 8.795 9.106 8.231 8.239 358,411 -0.56(-6.40%)
Nov 23, 2007 8.817 9.041 8.593 8.802 101,151 +0.17(+2.01%)
Nov 21, 2007 8.831 9.048 8.600 8.629 196,628 -0.11(-1.24%)
Nov 20, 2007 8.672 9.171 8.542 8.737 258,066 +0.09(+1.09%)
Nov 19, 2007 8.954 9.070 8.643 8.643 303,263 -0.22(-2.45%)
Nov 16, 2007 9.315 9.315 8.781 8.860 407,316 -0.22(-2.47%)
Nov 15, 2007 8.744 9.373 8.744 9.084 425,498 -0.03(-0.32%)
Nov 14, 2007 9.366 9.366 9.034 9.113 321,441 -0.16(-1.71%)
Nov 13, 2007 9.315 9.337 8.997 9.272 281,038 +0.02(+0.23%)
Nov 12, 2007 8.940 9.445 8.925 9.250 279,929 +0.29(+3.23%)
Nov 09, 2007 9.091 9.127 8.625 8.961 276,748 -0.27(-2.97%)
Nov 08, 2007 9.214 9.286 8.831 9.236 287,263 +0.25(+2.73%)
Nov 07, 2007 9.012 9.380 8.838 8.990 254,192 -0.31(-3.34%)
Nov 06, 2007 8.795 9.351 8.795 9.301 210,882 +0.37(+4.13%)
Nov 05, 2007 8.166 9.380 7.949 8.932 331,730 -0.34(-3.66%)
Nov 02, 2007 9.323 9.409 8.773 9.272 282,005 +0.15(+1.66%)
Nov 01, 2007 8.889 9.604 8.557 9.120 612,026 +0.06(+0.64%)
Oct 31, 2007 9.120 9.294 8.896 9.062 351,192 +0.16(+1.79%)
Oct 30, 2007 8.708 9.236 8.708 8.903 471,577 +0.23(+2.67%)
Oct 29, 2007 9.850 9.893 8.614 8.672 530,697 -1.13(-11.57%)
Oct 26, 2007 9.684 9.865 9.438 9.807 316,890 +0.24(+2.49%)
Oct 25, 2007 9.893 10.22 9.503 9.568 319,919 -0.26(-2.65%)
Oct 24, 2007 10.55 10.55 9.554 9.828 282,143 -0.80(-7.55%)
Oct 23, 2007 10.62 10.63 10.25 10.63 313,554 +0.38(+3.66%)
Oct 22, 2007 9.857 10.28 9.106 10.25 350,085 +0.28(+2.83%)
Oct 19, 2007 10.57 10.73 9.893 9.973 378,036 -0.55(-5.22%)
Oct 18, 2007 11.22 11.22 10.38 10.52 371,284 -0.74(-6.61%)
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.