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 )

11.67 +0.25 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2012 7.451 7.609 7.334 7.350 90,555 -0.15(-2.00%)
Jul 30, 2012 7.969 7.985 7.467 7.501 59,696 -0.44(-5.57%)
Jul 27, 2012 7.417 7.960 7.359 7.944 102,614 +0.54(+7.34%)
Jul 26, 2012 7.417 7.476 7.325 7.401 73,903 +0.12(+1.61%)
Jul 25, 2012 7.225 7.359 7.183 7.284 106,720 +0.13(+1.75%)
Jul 24, 2012 7.200 7.259 7.100 7.158 121,946 +0.02(+0.23%)
Jul 23, 2012 7.041 7.217 6.933 7.142 76,228 -0.04(-0.58%)
Jul 20, 2012 7.234 7.284 7.158 7.183 187,245 -0.14(-1.94%)
Jul 19, 2012 7.710 7.726 7.317 7.325 110,496 -0.38(-4.88%)
Jul 18, 2012 7.401 7.751 7.401 7.701 53,456 +0.31(+4.18%)
Jul 17, 2012 7.417 7.442 7.200 7.392 56,304 +0.02(+0.23%)
Jul 16, 2012 7.401 7.526 7.342 7.376 49,784 -0.08(-1.01%)
Jul 13, 2012 7.217 7.492 7.179 7.451 79,108 +0.27(+3.72%)
Jul 12, 2012 7.041 7.250 7.000 7.183 86,629 +0.05(+0.70%)
Jul 11, 2012 7.092 7.150 7.025 7.133 81,585 +0.02(+0.23%)
Jul 10, 2012 7.125 7.150 6.984 7.117 65,014 +0.07(+0.94%)
Jul 09, 2012 7.050 7.059 6.926 7.050 109,780 +0.01(+0.12%)
Jul 06, 2012 7.100 7.175 7.034 7.042 87,021 -0.17(-2.30%)
Jul 05, 2012 7.175 7.291 7.141 7.208 124,381 +0.02(+0.23%)
Jul 03, 2012 7.150 7.257 7.108 7.191 70,762 +0.03(+0.46%)
Jul 02, 2012 7.059 7.158 6.876 7.158 116,459 +0.11(+1.53%)
Jun 29, 2012 7.183 7.307 7.009 7.050 232,777 +0.01(+0.12%)
Jun 28, 2012 7.373 7.680 6.777 7.042 284,556 +0.49(+7.46%)
Jun 27, 2012 6.421 6.562 6.379 6.553 90,316 +0.18(+2.86%)
Jun 26, 2012 6.454 6.537 6.338 6.371 91,678 -0.08(-1.28%)
Jun 25, 2012 6.429 6.487 6.354 6.454 51,848 -0.12(-1.89%)
Jun 22, 2012 6.288 6.620 6.288 6.578 175,462 +0.32(+5.17%)
Jun 21, 2012 6.620 6.620 6.189 6.255 167,494 -0.36(-5.39%)
Jun 20, 2012 6.719 6.818 6.611 6.611 38,847 -0.12(-1.72%)
Jun 19, 2012 6.495 6.736 6.462 6.727 90,410 +0.25(+3.84%)
Jun 18, 2012 6.537 6.595 6.433 6.479 72,483 -0.12(-1.88%)
Jun 15, 2012 6.595 6.661 6.512 6.603 205,988 -0.01(-0.13%)
Jun 14, 2012 6.479 6.628 6.446 6.611 103,573 +0.16(+2.44%)
Jun 13, 2012 6.288 6.479 6.255 6.454 101,602 +0.16(+2.50%)
Jun 12, 2012 6.156 6.330 6.147 6.296 126,792 +0.20(+3.26%)
Jun 11, 2012 6.537 6.562 6.064 6.098 107,118 -0.35(-5.40%)
Jun 08, 2012 6.396 6.512 6.305 6.446 109,320 +0.02(+0.26%)
Jun 07, 2012 6.487 6.595 6.321 6.429 107,008 +0.00(+0.00%)
Jun 06, 2012 6.238 6.429 6.197 6.429 82,841 +0.24(+3.88%)
Jun 05, 2012 6.064 6.197 6.064 6.189 64,080 +0.06(+0.95%)
Jun 04, 2012 6.064 6.139 5.990 6.131 120,100 +0.08(+1.37%)
Jun 01, 2012 6.089 6.156 6.006 6.048 136,095 -0.17(-2.80%)
May 31, 2012 6.172 6.247 6.073 6.222 138,582 +0.05(+0.81%)
May 30, 2012 6.197 6.214 6.106 6.172 94,247 -0.11(-1.72%)
May 29, 2012 6.164 6.288 6.122 6.280 89,138 +0.18(+2.99%)
May 25, 2012 6.040 6.122 5.986 6.098 101,237 +0.04(+0.68%)
May 24, 2012 5.982 6.056 5.899 6.056 106,627 +0.09(+1.53%)
May 23, 2012 5.799 6.006 5.750 5.965 81,232 +0.09(+1.55%)
May 22, 2012 6.015 6.031 5.783 5.874 167,670 -0.12(-2.07%)
May 21, 2012 5.924 6.023 5.866 5.998 95,155 +0.08(+1.40%)
May 18, 2012 5.824 5.957 5.824 5.915 150,464 +0.07(+1.28%)
May 17, 2012 5.849 5.890 5.750 5.841 97,792 -0.01(-0.14%)
May 16, 2012 5.973 6.040 5.824 5.849 98,327 -0.12(-1.94%)
May 15, 2012 5.965 6.023 5.849 5.965 86,956 -0.02(-0.28%)
May 14, 2012 6.031 6.073 5.841 5.982 130,933 -0.15(-2.43%)
May 11, 2012 6.238 6.313 6.056 6.131 90,414 -0.17(-2.63%)
May 10, 2012 6.479 6.479 6.255 6.296 104,195 -0.10(-1.55%)
May 09, 2012 6.479 6.520 6.305 6.396 105,631 -0.19(-2.89%)
May 08, 2012 6.562 6.686 6.470 6.586 161,914 -0.06(-0.87%)
May 07, 2012 6.661 6.716 6.586 6.644 142,285 -0.07(-0.99%)
May 04, 2012 6.736 6.777 6.628 6.711 109,334 -0.09(-1.34%)
May 03, 2012 6.860 6.901 6.702 6.802 111,332 -0.08(-1.20%)
May 02, 2012 6.868 7.017 6.744 6.885 85,974 -0.06(-0.84%)
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.