Skip to main content

Methode Electronics (NY: MEI )

11.32 +0.23 (+2.07%)
Streaming Delayed Price Updated: 10:23 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 11.39 11.39 10.74 11.09 496,074 -0.35(-3.06%)
Dec 02, 2024 10.96 11.46 10.80 11.44 492,216 +0.52(+4.76%)
Nov 29, 2024 10.99 11.09 10.82 10.92 190,303 +0.00(+0.00%)
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%)
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.