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 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%)
Nov 03, 2008 5.941 6.184 5.862 6.043 380,475 +0.09(+1.58%)
Oct 31, 2008 5.580 6.058 5.580 5.949 471,504 +0.36(+6.45%)
Oct 30, 2008 5.721 5.768 5.423 5.588 470,224 +0.07(+1.28%)
Oct 29, 2008 5.447 5.784 5.376 5.518 474,214 +0.13(+2.47%)
Oct 28, 2008 4.938 5.416 4.812 5.384 467,884 +0.58(+12.07%)
Oct 27, 2008 5.071 5.157 4.789 4.804 297,115 -0.34(-6.55%)
Oct 24, 2008 5.063 5.423 4.992 5.141 307,865 -0.39(-7.08%)
Oct 23, 2008 5.463 5.659 5.306 5.533 411,340 +0.15(+2.77%)
Oct 22, 2008 5.486 5.721 5.337 5.384 212,960 -0.26(-4.58%)
Oct 21, 2008 5.619 5.729 5.455 5.643 367,164 -0.04(-0.69%)
Oct 20, 2008 5.627 5.682 5.322 5.682 346,070 +0.27(+5.07%)
Oct 17, 2008 5.384 5.541 5.118 5.408 464,905 -0.21(-3.77%)
Oct 16, 2008 5.267 5.713 5.165 5.619 417,210 +0.41(+7.82%)
Oct 15, 2008 5.815 5.964 5.212 5.212 225,229 -0.67(-11.45%)
Oct 14, 2008 6.270 6.270 5.674 5.886 368,903 -0.16(-2.59%)
Oct 13, 2008 5.768 6.223 5.572 6.043 466,380 +0.55(+9.99%)
Oct 10, 2008 4.985 5.698 4.883 5.494 872,893 +0.16(+3.09%)
Oct 09, 2008 6.160 6.309 5.306 5.329 664,288 -0.77(-12.60%)
Oct 08, 2008 5.878 6.568 5.745 6.097 575,132 +0.05(+0.91%)
Oct 07, 2008 6.999 7.187 6.011 6.043 542,114 -0.88(-12.68%)
Oct 06, 2008 6.458 7.030 6.239 6.920 723,223 +0.38(+5.75%)
Oct 03, 2008 6.638 6.834 6.505 6.544 0 +0.11(+1.71%)
Oct 02, 2008 6.811 6.952 6.372 6.434 307,128 -0.42(-6.06%)
Oct 01, 2008 6.662 7.148 6.662 6.850 258,743 -0.16(-2.24%)
Sep 30, 2008 6.936 7.132 6.834 7.007 385,465 +0.14(+2.05%)
Sep 29, 2008 6.866 7.383 6.654 6.866 500,359 -0.18(-2.56%)
Sep 26, 2008 6.866 7.077 6.764 7.046 0 +0.00(+0.00%)
Sep 25, 2008 6.975 7.269 6.819 7.046 403,250 +0.14(+2.04%)
Sep 24, 2008 7.093 7.093 6.819 6.905 303,508 -0.16(-2.22%)
Sep 23, 2008 7.383 7.461 7.054 7.061 323,395 -0.30(-4.05%)
Sep 22, 2008 7.398 7.657 7.203 7.359 412,103 -0.04(-0.53%)
Sep 19, 2008 7.085 7.602 7.054 7.398 0 +0.39(+5.59%)
Sep 18, 2008 6.975 7.265 6.309 7.007 907,670 +0.24(+3.59%)
Sep 17, 2008 7.148 7.226 6.654 6.764 386,553 -0.63(-8.48%)
Sep 16, 2008 7.547 7.618 7.116 7.391 440,039 -0.32(-4.17%)
Sep 15, 2008 7.830 7.955 7.453 7.712 372,260 -0.18(-2.28%)
Sep 12, 2008 7.986 8.127 7.704 7.892 655,192 -0.13(-1.56%)
Sep 11, 2008 8.284 8.629 7.837 8.018 528,767 -0.71(-8.17%)
Sep 10, 2008 8.692 8.778 8.511 8.731 352,603 +0.27(+3.15%)
Sep 09, 2008 8.825 8.825 8.449 8.464 306,171 -0.36(-4.09%)
Sep 08, 2008 9.052 9.123 8.621 8.825 278,197 +0.20(+2.27%)
Sep 05, 2008 8.660 8.860 8.558 8.629 0 -0.07(-0.81%)
Sep 04, 2008 8.958 9.076 8.621 8.699 264,663 -0.38(-4.15%)
Sep 03, 2008 8.801 9.201 8.652 9.076 365,315 +0.27(+3.12%)
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.