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 (%)
Apr 30, 2008 8.935 8.935 8.386 8.496 256,719 -0.43(-4.83%)
Apr 29, 2008 8.668 9.123 8.582 8.927 435,443 +0.18(+2.06%)
Apr 28, 2008 8.598 8.762 8.574 8.747 190,706 +0.08(+0.90%)
Apr 25, 2008 8.872 8.872 8.519 8.668 146,610 -0.15(-1.69%)
Apr 24, 2008 8.472 8.817 8.362 8.817 242,703 +0.34(+4.07%)
Apr 23, 2008 8.378 8.598 8.159 8.472 127,326 +0.13(+1.60%)
Apr 22, 2008 8.645 8.649 8.174 8.339 221,422 -0.36(-4.14%)
Apr 21, 2008 8.864 8.864 8.582 8.699 242,995 -0.27(-2.97%)
Apr 18, 2008 8.856 9.193 8.699 8.966 158,635 +0.31(+3.62%)
Apr 17, 2008 9.029 9.060 8.621 8.652 164,500 -0.45(-4.91%)
Apr 16, 2008 8.919 9.123 8.598 9.099 231,222 +0.16(+1.84%)
Apr 15, 2008 8.292 9.154 8.237 8.935 449,707 +0.64(+7.75%)
Apr 14, 2008 8.245 8.488 8.212 8.292 160,896 +0.04(+0.47%)
Apr 11, 2008 8.762 8.762 8.229 8.253 263,556 -0.62(-6.98%)
Apr 10, 2008 8.927 8.982 8.527 8.872 196,876 -0.01(-0.09%)
Apr 09, 2008 9.146 9.319 8.880 8.880 201,443 -0.35(-3.82%)
Apr 08, 2008 9.248 9.342 9.037 9.232 246,128 -0.22(-2.32%)
Apr 07, 2008 9.546 9.624 9.350 9.452 169,478 +0.01(+0.08%)
Apr 04, 2008 9.616 9.616 9.217 9.444 293,210 +0.03(+0.33%)
Apr 03, 2008 9.475 9.797 9.350 9.413 288,744 -0.16(-1.72%)
Apr 02, 2008 9.538 9.922 9.358 9.577 293,337 +0.02(+0.16%)
Apr 01, 2008 9.217 9.585 9.170 9.562 446,382 +0.40(+4.36%)
Mar 31, 2008 7.892 9.436 7.861 9.162 765,060 +1.25(+15.74%)
Mar 28, 2008 8.229 8.276 7.892 7.916 220,481 -0.28(-3.44%)
Mar 27, 2008 8.551 8.551 8.190 8.198 232,113 -0.28(-3.33%)
Mar 26, 2008 8.237 8.527 8.198 8.480 203,363 +0.19(+2.27%)
Mar 25, 2008 8.174 8.425 8.167 8.292 481,052 +0.10(+1.24%)
Mar 24, 2008 8.088 8.190 8.002 8.190 323,752 +0.12(+1.46%)
Mar 21, 2008 7.751 8.072 7.751 8.072 784,786 +0.00(+0.00%)
Mar 20, 2008 7.751 8.072 7.751 8.072 784,786 +0.32(+4.15%)
Mar 19, 2008 8.072 8.096 7.751 7.751 350,305 -0.32(-3.98%)
Mar 18, 2008 7.978 8.104 7.783 8.072 738,411 +0.24(+3.10%)
Mar 17, 2008 8.033 8.065 7.775 7.830 369,128 -0.41(-4.95%)
Mar 14, 2008 9.201 9.201 8.033 8.237 1,071,660 -0.84(-9.24%)
Mar 13, 2008 8.057 9.084 7.861 9.076 1,083,475 +0.94(+11.56%)
Mar 12, 2008 8.841 8.997 8.135 8.135 626,748 -0.69(-7.82%)
Mar 11, 2008 8.229 8.927 8.104 8.825 815,920 +0.82(+10.18%)
Mar 10, 2008 8.229 8.347 7.955 8.010 227,627 -0.20(-2.48%)
Mar 07, 2008 8.088 8.214 7.994 8.214 370,012 -0.03(-0.38%)
Mar 06, 2008 8.276 8.362 7.955 8.245 1,164,802 -0.09(-1.13%)
Mar 05, 2008 8.410 8.410 7.955 8.339 745,529 +0.03(+0.38%)
Mar 04, 2008 8.253 8.386 8.143 8.308 170,082 -0.05(-0.66%)
Mar 03, 2008 8.347 8.558 8.151 8.362 259,053 +0.02(+0.19%)
Feb 29, 2008 8.464 8.676 8.347 8.347 222,140 -0.20(-2.29%)
Feb 28, 2008 8.629 8.731 8.511 8.543 191,262 -0.22(-2.50%)
Feb 27, 2008 8.637 9.005 8.551 8.762 341,025 -0.04(-0.45%)
Feb 26, 2008 8.535 9.178 8.535 8.801 127,210 +0.19(+2.18%)
Feb 25, 2008 8.425 8.770 8.425 8.613 248,304 +0.11(+1.29%)
Feb 22, 2008 8.519 8.621 8.049 8.504 296,770 -0.02(-0.18%)
Feb 21, 2008 8.754 8.895 8.464 8.519 376,295 -0.09(-1.09%)
Feb 20, 2008 8.637 9.193 8.558 8.613 307,040 -0.22(-2.48%)
Feb 19, 2008 8.739 9.037 8.739 8.833 115,370 +0.08(+0.90%)
Feb 18, 2008 8.958 9.068 8.621 8.754 0 +0.00(+0.00%)
Feb 15, 2008 8.958 9.068 8.621 8.754 211,852 -0.29(-3.21%)
Feb 14, 2008 9.624 9.640 8.762 9.044 266,096 -0.58(-6.03%)
Feb 13, 2008 9.342 9.632 9.303 9.624 212,736 +0.45(+4.96%)
Feb 12, 2008 9.272 9.475 9.131 9.170 152,778 -0.04(-0.43%)
Feb 11, 2008 8.833 9.326 8.833 9.209 155,919 +0.26(+2.89%)
Feb 08, 2008 9.232 9.452 8.864 8.950 259,525 -0.28(-3.06%)
Feb 07, 2008 9.295 9.428 9.029 9.232 230,666 -0.13(-1.34%)
Feb 06, 2008 9.569 9.569 9.326 9.358 212,158 -0.05(-0.58%)
Feb 05, 2008 9.836 10.07 9.413 9.413 211,865 -0.62(-6.17%)
Feb 04, 2008 10.06 10.15 9.922 10.03 202,491 -0.09(-0.93%)
Feb 01, 2008 9.593 10.29 9.389 10.13 263,244 +0.63(+6.60%)
Jan 31, 2008 9.076 9.640 9.013 9.499 271,031 +0.24(+2.54%)
Jan 30, 2008 9.334 9.797 9.107 9.264 248,595 -0.16(-1.66%)
Jan 29, 2008 9.883 9.883 9.326 9.421 157,322 -0.45(-4.60%)
Jan 28, 2008 9.922 9.922 9.671 9.875 315,666 -0.05(-0.47%)
Jan 25, 2008 9.859 10.15 9.569 9.922 291,806 +0.33(+3.43%)
Jan 24, 2008 8.856 9.718 8.715 9.593 505,689 +0.66(+7.37%)
Jan 23, 2008 8.621 8.950 8.441 8.935 516,626 +0.08(+0.88%)
Jan 22, 2008 8.425 8.974 8.253 8.856 334,678 -0.14(-1.57%)
Jan 21, 2008 9.334 9.389 8.848 8.997 0 +0.00(+0.00%)
Jan 18, 2008 9.334 9.389 8.848 8.997 381,257 -0.28(-3.04%)
Jan 17, 2008 9.891 10.01 9.264 9.279 277,495 -0.73(-7.28%)
Jan 16, 2008 9.891 10.28 9.624 10.01 214,709 +0.13(+1.27%)
Jan 15, 2008 9.969 10.00 9.687 9.883 422,814 -0.13(-1.33%)
Jan 14, 2008 9.953 10.32 9.836 10.02 348,968 +0.09(+0.95%)
Jan 11, 2008 10.67 10.75 9.891 9.922 371,086 -1.02(-9.31%)
Jan 10, 2008 10.69 11.12 10.48 10.94 244,341 +0.05(+0.43%)
Jan 09, 2008 10.85 10.96 10.24 10.89 290,244 +0.00(+0.00%)
Jan 08, 2008 11.54 11.76 10.87 10.89 306,479 -0.61(-5.31%)
Jan 07, 2008 11.18 11.52 11.09 11.51 291,806 +0.20(+1.80%)
Jan 04, 2008 11.76 11.80 11.28 11.30 300,100 -0.70(-5.81%)
Jan 03, 2008 12.54 12.83 11.90 12.00 295,379 -0.54(-4.31%)
Jan 02, 2008 13.03 13.26 12.31 12.54 551,931 -0.34(-2.68%)
Jan 01, 2008 13.11 13.15 12.28 12.88 0 +0.00(+0.00%)
Dec 31, 2007 13.11 13.15 12.28 12.88 399,240 -0.18(-1.38%)
Dec 28, 2007 12.84 13.20 12.59 13.06 217,419 +0.53(+4.19%)
Dec 27, 2007 13.17 13.17 12.33 12.54 269,860 -0.63(-4.76%)
Dec 26, 2007 12.20 13.28 12.20 13.17 387,501 +0.78(+6.33%)
Dec 24, 2007 12.63 12.66 12.34 12.38 134,547 -0.12(-0.94%)
Dec 21, 2007 12.46 12.74 12.11 12.50 765,306 +0.05(+0.38%)
Dec 20, 2007 11.96 12.48 11.72 12.45 362,367 +0.60(+5.02%)
Dec 19, 2007 11.48 12.54 11.43 11.86 453,212 +0.24(+2.09%)
Dec 18, 2007 11.92 12.04 11.12 11.62 362,238 -0.02(-0.13%)
Dec 17, 2007 11.33 12.10 11.23 11.63 278,026 +0.07(+0.61%)
Dec 14, 2007 12.13 12.36 11.55 11.56 302,741 -0.59(-4.84%)
Dec 13, 2007 12.14 12.17 11.79 12.15 264,629 -0.02(-0.13%)
Dec 12, 2007 12.27 12.45 11.90 12.16 347,820 +0.13(+1.11%)
Dec 11, 2007 12.04 12.54 11.90 12.03 555,179 +0.09(+0.79%)
Dec 10, 2007 11.75 12.23 11.51 11.94 409,773 +0.20(+1.67%)
Dec 07, 2007 11.69 12.05 11.48 11.74 428,649 +0.30(+2.60%)
Dec 06, 2007 10.30 12.41 9.883 11.44 1,655,798 +2.49(+27.85%)
Dec 05, 2007 8.825 9.146 8.668 8.950 285,809 +0.29(+3.35%)
Dec 04, 2007 9.178 9.178 8.558 8.660 369,000 -0.62(-6.67%)
Dec 03, 2007 9.460 9.460 9.248 9.279 204,660 -0.16(-1.74%)
Nov 30, 2007 9.875 9.875 9.342 9.444 376,911 -0.24(-2.43%)
Nov 29, 2007 9.946 10.24 9.671 9.679 188,583 -0.27(-2.68%)
Nov 28, 2007 9.624 10.09 9.538 9.946 239,069 +0.41(+4.27%)
Nov 27, 2007 8.982 9.569 8.982 9.538 255,570 +0.60(+6.75%)
Nov 26, 2007 9.538 9.875 8.927 8.935 330,489 -0.61(-6.40%)
Nov 23, 2007 9.562 9.805 9.319 9.546 93,270 +0.19(+2.01%)
Nov 21, 2007 9.577 9.812 9.326 9.358 181,310 -0.12(-1.24%)
Nov 20, 2007 9.405 9.946 9.264 9.475 237,962 +0.10(+1.09%)
Nov 19, 2007 9.711 9.836 9.374 9.374 279,638 -0.24(-2.45%)
Nov 16, 2007 10.10 10.10 9.522 9.609 375,584 -0.24(-2.47%)
Nov 15, 2007 9.483 10.17 9.483 9.852 392,350 -0.03(-0.32%)
Nov 14, 2007 10.16 10.16 9.797 9.883 296,400 -0.17(-1.72%)
Nov 13, 2007 10.10 10.13 9.758 10.06 259,143 +0.02(+0.24%)
Nov 12, 2007 9.695 10.24 9.679 10.03 258,121 +0.31(+3.23%)
Nov 09, 2007 9.859 9.899 9.354 9.718 255,188 -0.30(-2.97%)
Nov 08, 2007 9.993 10.07 9.577 10.02 264,884 +0.27(+2.73%)
Nov 07, 2007 9.773 10.17 9.585 9.750 234,389 -0.34(-3.34%)
Nov 06, 2007 9.538 10.14 9.538 10.09 194,453 +0.40(+4.13%)
Nov 05, 2007 8.856 10.17 8.621 9.687 305,886 -0.37(-3.66%)
Nov 02, 2007 10.11 10.20 9.515 10.06 260,035 +0.16(+1.66%)
Nov 01, 2007 9.640 10.42 9.279 9.891 564,346 +0.06(+0.64%)
Oct 31, 2007 9.891 10.08 9.648 9.828 323,832 +0.17(+1.79%)
Oct 30, 2007 9.444 10.02 9.444 9.656 434,839 +0.25(+2.67%)
Oct 29, 2007 10.68 10.73 9.342 9.405 489,353 -1.23(-11.57%)
Oct 26, 2007 10.50 10.70 10.24 10.64 292,203 +0.26(+2.49%)
Oct 25, 2007 10.73 11.08 10.31 10.38 294,996 -0.28(-2.65%)
Oct 24, 2007 11.44 11.44 10.36 10.66 260,163 -0.87(-7.55%)
Oct 23, 2007 11.52 11.53 11.12 11.53 289,127 +0.41(+3.67%)
Oct 22, 2007 10.69 11.14 9.875 11.12 322,811 +0.31(+2.83%)
Oct 19, 2007 11.46 11.64 10.73 10.82 348,585 -0.60(-5.22%)
Oct 18, 2007 12.17 12.17 11.26 11.41 342,359 -0.81(-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.