Skip to main content

Methode Electronics (NY: MEI )

10.22 +0.19 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 12.20 12.33 11.84 11.86 275,689 -0.33(-2.71%)
Apr 30, 2024 12.52 12.66 12.18 12.19 278,685 -0.41(-3.25%)
Apr 29, 2024 12.34 12.62 12.26 12.60 353,470 +0.38(+3.11%)
Apr 26, 2024 12.15 12.34 12.08 12.22 310,120 +0.09(+0.74%)
Apr 25, 2024 12.15 12.24 11.84 12.13 429,191 -0.16(-1.30%)
Apr 24, 2024 12.11 12.39 11.92 12.29 487,609 +0.23(+1.91%)
Apr 23, 2024 11.25 12.09 11.25 12.06 577,547 +0.75(+6.63%)
Apr 22, 2024 11.66 11.77 11.09 11.31 460,626 -0.32(-2.75%)
Apr 19, 2024 12.21 12.47 11.57 11.63 578,613 -0.67(-5.45%)
Apr 18, 2024 12.26 12.46 12.23 12.30 303,963 +0.08(+0.65%)
Apr 17, 2024 12.33 12.60 12.21 12.22 510,611 -0.02(-0.16%)
Apr 16, 2024 12.45 12.57 12.20 12.24 396,354 -0.33(-2.63%)
Apr 15, 2024 12.48 12.70 12.34 12.57 488,668 +0.05(+0.40%)
Apr 12, 2024 12.46 12.64 12.29 12.52 517,063 -0.05(-0.40%)
Apr 11, 2024 12.28 12.73 12.20 12.57 443,330 +0.48(+3.97%)
Apr 10, 2024 12.08 12.29 11.76 12.09 848,620 -0.38(-3.01%)
Apr 09, 2024 12.24 12.56 12.03 12.47 585,127 +0.03(+0.24%)
Apr 08, 2024 11.99 12.60 11.93 12.44 523,795 +0.53(+4.48%)
Apr 05, 2024 11.67 12.02 11.67 11.90 595,436 +0.21(+1.78%)
Apr 04, 2024 11.82 12.04 11.65 11.69 706,028 -0.01(-0.08%)
Apr 03, 2024 11.43 11.73 11.43 11.70 393,259 +0.18(+1.54%)
Apr 02, 2024 11.77 11.96 11.37 11.53 684,603 -0.44(-3.72%)
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.