Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Methode Electronics (NY: MEI )

13.45 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 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 22, 2024 13.48 13.57 12.90 13.45 487,052 +0.02(+0.15%)
Jul 19, 2024 13.72 13.72 13.30 13.43 453,957 -0.21(-1.54%)
Jul 18, 2024 13.80 13.99 13.50 13.64 703,788 -0.29(-2.08%)
Jul 17, 2024 13.66 14.33 13.52 13.93 918,980 +0.04(+0.29%)
Jul 16, 2024 13.90 14.15 13.59 13.89 1,209,648 +0.24(+1.76%)
Jul 15, 2024 13.58 14.15 13.58 13.65 1,257,457 -0.15(-1.09%)
Jul 12, 2024 13.80 14.57 13.50 13.80 1,800,330 +0.04(+0.29%)
Jul 11, 2024 11.00 13.95 10.93 13.76 3,876,566 +4.32(+45.76%)
Jul 10, 2024 9.220 9.450 8.970 9.440 846,432 +0.30(+3.28%)
Jul 09, 2024 9.850 9.850 9.050 9.140 654,519 -0.69(-7.02%)
Jul 08, 2024 9.760 9.865 9.620 9.830 559,523 +0.26(+2.72%)
Jul 05, 2024 9.780 9.850 9.500 9.570 504,135 -0.39(-3.92%)
Jul 03, 2024 10.05 10.09 9.950 9.960 209,212 -0.04(-0.40%)
Jul 02, 2024 9.990 10.17 9.760 10.00 318,260 -0.03(-0.30%)
Jul 01, 2024 10.41 10.51 10.03 10.03 424,466 -0.32(-3.09%)
Jun 28, 2024 9.860 10.40 9.860 10.35 982,121 +0.56(+5.72%)
Jun 27, 2024 9.920 10.01 9.700 9.790 436,347 +0.04(+0.41%)
Jun 26, 2024 9.450 9.770 9.242 9.750 855,069 +0.23(+2.42%)
Jun 25, 2024 10.01 10.01 9.500 9.520 1,125,325 -0.56(-5.56%)
Jun 24, 2024 10.42 10.44 10.04 10.08 1,167,335 -0.14(-1.37%)
Jun 21, 2024 10.05 10.79 10.05 10.22 7,801,374 +0.19(+1.89%)
Jun 20, 2024 9.690 10.12 9.680 10.03 909,395 +0.06(+0.60%)
Jun 18, 2024 9.770 10.07 9.600 9.970 933,721 +0.20(+2.05%)
Jun 17, 2024 9.390 9.790 9.260 9.770 676,931 +0.27(+2.84%)
Jun 14, 2024 9.910 9.910 9.380 9.500 607,646 -0.38(-3.85%)
Jun 13, 2024 10.66 10.66 9.780 9.880 658,043 -0.72(-6.79%)
Jun 12, 2024 10.68 10.89 10.51 10.60 660,122 +0.19(+1.83%)
Jun 11, 2024 10.29 10.43 10.02 10.41 793,194 +0.02(+0.19%)
Jun 10, 2024 10.83 10.93 8.540 10.39 2,660,008 -0.93(-8.22%)
Jun 07, 2024 10.68 11.33 10.57 11.32 419,581 +0.50(+4.62%)
Jun 06, 2024 11.08 11.10 10.74 10.82 266,485 -0.28(-2.52%)
Jun 05, 2024 10.69 11.12 10.52 11.10 284,683 +0.44(+4.13%)
Jun 04, 2024 10.94 11.03 10.54 10.66 369,170 -0.34(-3.09%)
Jun 03, 2024 11.91 11.93 10.95 11.00 434,469 -0.78(-6.62%)
May 31, 2024 11.85 12.18 11.72 11.78 558,196 -0.06(-0.51%)
May 30, 2024 11.79 11.99 11.79 11.84 199,359 +0.11(+0.94%)
May 29, 2024 12.00 12.01 11.69 11.73 206,713 -0.47(-3.85%)
May 28, 2024 11.93 12.37 11.88 12.20 503,175 +0.45(+3.83%)
May 24, 2024 11.93 11.93 11.69 11.75 475,903 +0.03(+0.26%)
May 23, 2024 12.17 12.17 11.55 11.72 315,045 -0.38(-3.14%)
May 22, 2024 12.08 12.24 11.94 12.10 239,939 +0.10(+0.83%)
May 21, 2024 12.20 12.28 11.87 12.00 279,947 -0.27(-2.20%)
May 20, 2024 12.34 12.45 12.25 12.27 257,967 -0.08(-0.65%)
May 17, 2024 12.31 12.53 12.23 12.35 204,217 +0.08(+0.65%)
May 16, 2024 12.34 12.45 12.18 12.27 316,524 -0.06(-0.49%)
May 15, 2024 12.24 12.44 11.83 12.33 405,449 +0.29(+2.41%)
May 14, 2024 11.28 12.06 11.10 12.04 512,526 +0.97(+8.76%)
May 13, 2024 11.03 11.27 11.00 11.07 330,497 +0.20(+1.84%)
May 10, 2024 11.61 11.62 10.83 10.87 354,436 -0.65(-5.64%)
May 09, 2024 11.43 11.62 11.28 11.52 416,224 +0.10(+0.88%)
May 08, 2024 11.26 11.75 11.18 11.42 587,087 +0.06(+0.53%)
May 07, 2024 12.11 12.22 11.18 11.36 691,836 -1.20(-9.55%)
May 06, 2024 12.50 12.58 12.28 12.56 307,072 +0.22(+1.78%)
May 03, 2024 12.48 12.66 12.17 12.34 253,334 +0.07(+0.57%)
May 02, 2024 12.04 12.34 11.94 12.27 238,790 +0.41(+3.46%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.