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:

Methode Electronics (NY: MEI )

12.00 +0.22 (+1.87%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.038 9.038 8.483 8.594 253,780 -0.44(-4.83%)
Apr 29, 2008 8.769 9.228 8.681 9.030 430,459 +0.18(+2.06%)
Apr 28, 2008 8.697 8.864 8.673 8.848 188,523 +0.08(+0.90%)
Apr 25, 2008 8.975 8.975 8.618 8.769 144,931 -0.15(-1.69%)
Apr 24, 2008 8.570 8.919 8.459 8.919 239,925 +0.35(+4.07%)
Apr 23, 2008 8.475 8.697 8.253 8.570 125,869 +0.13(+1.60%)
Apr 22, 2008 8.745 8.749 8.269 8.436 218,887 -0.36(-4.14%)
Apr 21, 2008 8.967 8.967 8.681 8.800 240,214 -0.27(-2.97%)
Apr 18, 2008 8.959 9.300 8.800 9.070 156,819 +0.32(+3.62%)
Apr 17, 2008 9.133 9.165 8.721 8.753 162,617 -0.45(-4.91%)
Apr 16, 2008 9.022 9.228 8.697 9.205 228,575 +0.17(+1.84%)
Apr 15, 2008 8.388 9.260 8.332 9.038 444,559 +0.65(+7.75%)
Apr 14, 2008 8.340 8.586 8.307 8.388 159,055 +0.04(+0.47%)
Apr 11, 2008 8.864 8.864 8.325 8.348 260,539 -0.63(-6.98%)
Apr 10, 2008 9.030 9.086 8.626 8.975 194,623 -0.01(-0.09%)
Apr 09, 2008 9.252 9.427 8.983 8.983 199,137 -0.36(-3.82%)
Apr 08, 2008 9.355 9.450 9.141 9.339 243,310 -0.22(-2.32%)
Apr 07, 2008 9.656 9.736 9.458 9.561 167,538 +0.01(+0.08%)
Apr 04, 2008 9.728 9.728 9.323 9.553 289,853 +0.03(+0.33%)
Apr 03, 2008 9.585 9.910 9.458 9.522 285,439 -0.17(-1.72%)
Apr 02, 2008 9.649 10.04 9.466 9.688 289,979 +0.02(+0.16%)
Apr 01, 2008 9.323 9.696 9.276 9.672 441,272 +0.40(+4.36%)
Mar 31, 2008 7.984 9.545 7.952 9.268 756,302 +1.26(+15.74%)
Mar 28, 2008 8.325 8.372 7.984 8.007 217,957 -0.29(-3.44%)
Mar 27, 2008 8.650 8.650 8.285 8.293 229,456 -0.29(-3.33%)
Mar 26, 2008 8.332 8.626 8.293 8.578 201,035 +0.19(+2.27%)
Mar 25, 2008 8.269 8.523 8.261 8.388 475,545 +0.10(+1.24%)
Mar 24, 2008 8.182 8.285 8.095 8.285 320,046 +0.12(+1.46%)
Mar 21, 2008 7.841 8.166 7.841 8.166 775,802 +0.00(+0.00%)
Mar 20, 2008 7.841 8.166 7.841 8.166 775,802 +0.33(+4.15%)
Mar 19, 2008 8.166 8.190 7.841 7.841 346,295 -0.33(-3.98%)
Mar 18, 2008 8.071 8.198 7.873 8.166 729,958 +0.25(+3.10%)
Mar 17, 2008 8.126 8.158 7.865 7.920 364,902 -0.41(-4.95%)
Mar 14, 2008 9.308 9.308 8.126 8.332 1,059,392 -0.85(-9.24%)
Mar 13, 2008 8.150 9.189 7.952 9.181 1,071,072 +0.95(+11.56%)
Mar 12, 2008 8.943 9.101 8.229 8.229 619,574 -0.70(-7.82%)
Mar 11, 2008 8.325 9.030 8.198 8.927 806,580 +0.82(+10.18%)
Mar 10, 2008 8.325 8.443 8.047 8.103 225,021 -0.21(-2.48%)
Mar 07, 2008 8.182 8.309 8.087 8.309 365,777 -0.03(-0.38%)
Mar 06, 2008 8.372 8.459 8.047 8.340 1,151,468 -0.10(-1.13%)
Mar 05, 2008 8.507 8.507 8.047 8.436 736,995 +0.03(+0.38%)
Mar 04, 2008 8.348 8.483 8.237 8.404 168,135 -0.06(-0.66%)
Mar 03, 2008 8.443 8.658 8.245 8.459 256,087 +0.02(+0.19%)
Feb 29, 2008 8.562 8.776 8.443 8.443 219,597 -0.20(-2.29%)
Feb 28, 2008 8.729 8.832 8.610 8.642 189,073 -0.22(-2.50%)
Feb 27, 2008 8.737 9.109 8.650 8.864 337,122 -0.04(-0.45%)
Feb 26, 2008 8.634 9.284 8.634 8.903 125,754 +0.19(+2.18%)
Feb 25, 2008 8.523 8.872 8.523 8.713 245,462 +0.11(+1.29%)
Feb 22, 2008 8.618 8.721 8.142 8.602 293,372 -0.02(-0.18%)
Feb 21, 2008 8.856 8.998 8.562 8.618 371,987 -0.10(-1.09%)
Feb 20, 2008 8.737 9.300 8.658 8.713 303,525 -0.22(-2.48%)
Feb 19, 2008 8.840 9.141 8.840 8.935 114,049 +0.08(+0.90%)
Feb 18, 2008 9.062 9.173 8.721 8.856 0 +0.00(+0.00%)
Feb 15, 2008 9.062 9.173 8.721 8.856 209,427 -0.29(-3.21%)
Feb 14, 2008 9.736 9.752 8.864 9.149 263,050 -0.59(-6.03%)
Feb 13, 2008 9.450 9.744 9.411 9.736 210,301 +0.46(+4.96%)
Feb 12, 2008 9.379 9.585 9.236 9.276 151,029 -0.04(-0.43%)
Feb 11, 2008 8.935 9.434 8.935 9.316 154,134 +0.26(+2.89%)
Feb 08, 2008 9.339 9.561 8.967 9.054 256,554 -0.29(-3.06%)
Feb 07, 2008 9.403 9.538 9.133 9.339 228,025 -0.13(-1.34%)
Feb 06, 2008 9.680 9.680 9.434 9.466 209,730 -0.06(-0.58%)
Feb 05, 2008 9.950 10.19 9.522 9.522 209,440 -0.63(-6.17%)
Feb 04, 2008 10.18 10.27 10.04 10.15 200,173 -0.10(-0.93%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.