Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Methode Electronics (NY: MEI )

10.92 +0.19 (+1.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 27, 2024 10.93 11.09 10.75 10.92 191,511 +0.19(+1.77%)
Nov 26, 2024 10.56 10.81 10.38 10.73 364,212 +0.04(+0.37%)
Nov 25, 2024 10.69 11.17 10.66 10.69 1,548,429 +0.22(+2.10%)
Nov 22, 2024 9.910 10.48 9.795 10.47 340,794 +0.75(+7.72%)
Nov 21, 2024 9.030 9.760 8.970 9.720 325,909 +0.69(+7.64%)
Nov 20, 2024 9.290 9.290 8.795 9.030 301,477 -0.23(-2.48%)
Nov 19, 2024 9.060 9.290 8.980 9.260 270,337 +0.06(+0.65%)
Nov 18, 2024 9.350 9.510 9.110 9.200 295,024 -0.10(-1.08%)
Nov 15, 2024 9.760 9.760 9.170 9.300 257,316 -0.42(-4.32%)
Nov 14, 2024 9.600 9.720 9.470 9.720 315,808 +0.07(+0.73%)
Nov 13, 2024 9.810 9.940 9.590 9.650 314,448 -0.07(-0.72%)
Nov 12, 2024 10.01 10.12 9.710 9.720 267,356 -0.48(-4.71%)
Nov 11, 2024 10.10 10.34 10.10 10.20 243,469 +0.19(+1.90%)
Nov 08, 2024 10.23 10.34 9.950 10.01 292,244 -0.26(-2.53%)
Nov 07, 2024 10.26 10.30 9.860 10.27 338,763 +0.05(+0.49%)
Nov 06, 2024 10.13 10.30 9.750 10.22 429,821 +0.96(+10.37%)
Nov 05, 2024 9.160 9.280 9.085 9.260 254,324 +0.10(+1.09%)
Nov 04, 2024 9.050 9.300 8.920 9.160 309,881 +0.13(+1.44%)
Nov 01, 2024 8.800 9.345 8.800 9.030 472,131 +0.31(+3.56%)
Oct 31, 2024 9.230 9.265 8.700 8.720 791,074 -0.51(-5.53%)
Oct 30, 2024 9.340 9.575 9.210 9.230 328,422 -0.20(-2.12%)
Oct 29, 2024 9.450 9.555 9.280 9.430 236,345 -0.10(-1.05%)
Oct 28, 2024 9.310 9.630 9.255 9.530 325,818 +0.34(+3.70%)
Oct 25, 2024 9.240 9.580 9.170 9.190 271,161 -0.01(-0.11%)
Oct 24, 2024 10.22 10.22 9.190 9.200 556,449 -0.87(-8.64%)
Oct 23, 2024 10.17 10.30 10.02 10.07 206,055 -0.27(-2.61%)
Oct 22, 2024 10.45 10.62 10.26 10.34 301,887 -0.11(-1.05%)
Oct 21, 2024 10.91 10.91 10.29 10.45 571,468 -0.53(-4.83%)
Oct 18, 2024 10.94 11.17 10.87 10.98 252,005 -0.03(-0.27%)
Oct 17, 2024 11.10 11.11 10.65 11.01 321,003 -0.09(-0.80%)
Oct 16, 2024 10.97 11.10 10.83 11.10 373,480 +0.25(+2.28%)
Oct 15, 2024 10.99 11.20 10.84 10.85 346,332 -0.13(-1.17%)
Oct 14, 2024 10.77 11.00 10.58 10.98 345,161 +0.15(+1.37%)
Oct 11, 2024 10.36 10.97 10.28 10.83 599,424 +0.56(+5.48%)
Oct 10, 2024 10.16 10.41 10.02 10.27 380,029 -0.07(-0.67%)
Oct 09, 2024 10.41 10.53 10.30 10.34 406,732 -0.07(-0.66%)
Oct 08, 2024 10.26 10.42 10.02 10.41 838,431 +0.05(+0.48%)
Oct 07, 2024 10.90 10.90 10.28 10.36 412,531 -0.58(-5.32%)
Oct 04, 2024 11.08 11.08 10.84 10.94 233,985 +0.20(+1.84%)
Oct 03, 2024 11.06 11.20 10.67 10.74 362,170 -0.51(-4.56%)
Oct 02, 2024 11.24 11.41 11.11 11.26 248,431 -0.01(-0.09%)
Oct 01, 2024 11.77 11.77 11.22 11.27 274,006 -0.54(-4.60%)
Sep 30, 2024 11.46 11.90 11.27 11.81 569,011 -0.01(-0.08%)
Sep 27, 2024 12.28 12.31 11.79 11.82 334,912 -0.28(-2.29%)
Sep 26, 2024 11.50 12.13 11.43 12.10 407,208 +1.09(+9.87%)
Sep 25, 2024 11.29 11.29 11.01 11.01 612,585 -0.30(-2.62%)
Sep 24, 2024 11.30 11.40 11.18 11.31 374,128 +0.09(+0.79%)
Sep 23, 2024 11.57 11.73 11.13 11.22 503,740 -0.31(-2.66%)
Sep 20, 2024 11.44 11.86 11.40 11.52 1,237,339 +0.25(+2.19%)
Sep 19, 2024 11.26 11.31 10.96 11.28 483,882 +0.45(+4.20%)
Sep 18, 2024 10.57 11.14 10.45 10.82 441,962 +0.25(+2.33%)
Sep 17, 2024 10.60 10.81 10.35 10.58 416,349 +0.17(+1.61%)
Sep 16, 2024 10.52 10.52 10.31 10.41 372,761 -0.03(-0.28%)
Sep 13, 2024 10.12 10.47 10.06 10.44 400,490 +0.54(+5.49%)
Sep 12, 2024 9.677 9.993 9.629 9.894 363,706 +0.11(+1.11%)
Sep 11, 2024 9.618 9.855 9.509 9.786 348,189 +0.15(+1.54%)
Sep 10, 2024 9.400 9.697 9.233 9.637 436,802 +0.10(+1.04%)
Sep 09, 2024 9.618 9.618 9.183 9.539 475,329 -0.08(-0.82%)
Sep 06, 2024 10.20 10.20 9.539 9.618 369,209 -0.59(-5.80%)
Sep 05, 2024 10.13 10.79 9.667 10.21 532,075 +0.28(+2.78%)
Sep 04, 2024 9.677 9.998 9.637 9.934 431,335 +0.12(+1.21%)
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.