Methode Electronics (NY: MEI )

11.63 -0.67 (-5.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 12.21 12.47 11.57 11.63 578,593 -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%)
Apr 01, 2024 12.01 12.18 11.90 11.97 762,809 -0.07(-0.57%)
Mar 28, 2024 11.65 12.05 11.97 12.04 581,081 +0.40(+3.40%)
Mar 27, 2024 11.18 11.67 11.18 11.65 607,029 +0.56(+5.08%)
Mar 26, 2024 11.41 11.51 11.08 11.08 784,533 -0.24(-2.10%)
Mar 25, 2024 11.95 11.98 11.19 11.32 845,796 -0.58(-4.90%)
Mar 22, 2024 11.92 12.16 11.74 11.90 640,967 -0.03(-0.25%)
Mar 21, 2024 12.17 12.51 11.79 11.93 1,137,638 -0.16(-1.31%)
Mar 20, 2024 12.07 12.14 11.53 12.09 2,095,118 +0.23(+1.92%)
Mar 19, 2024 11.43 12.35 11.27 11.86 2,883,402 +0.37(+3.18%)
Mar 18, 2024 12.37 12.58 11.13 11.50 2,618,237 -0.88(-7.11%)
Mar 15, 2024 12.30 12.51 12.09 12.38 1,271,090 +0.00(+0.00%)
Mar 14, 2024 12.87 13.11 12.31 12.38 746,396 -0.63(-4.86%)
Mar 13, 2024 13.07 13.33 12.72 13.01 567,134 -0.10(-0.75%)
Mar 12, 2024 13.43 13.51 12.97 13.11 727,025 -0.43(-3.14%)
Mar 11, 2024 13.91 14.50 13.40 13.53 705,244 -0.43(-3.05%)
Mar 08, 2024 14.34 14.52 13.79 13.96 1,004,711 -0.37(-2.55%)
Mar 07, 2024 17.25 17.25 12.94 14.32 2,520,998 -6.48(-31.13%)
Mar 06, 2024 20.55 20.81 20.43 20.80 272,781 +0.52(+2.58%)
Mar 05, 2024 20.36 20.61 20.20 20.28 156,478 -0.30(-1.44%)
Mar 04, 2024 21.33 21.40 20.55 20.57 219,603 -0.78(-3.66%)
Mar 01, 2024 21.11 21.52 20.78 21.35 185,819 +0.30(+1.41%)
Feb 29, 2024 21.29 21.61 20.97 21.06 296,873 +0.11(+0.52%)
Feb 28, 2024 20.98 21.26 20.95 20.95 124,860 -0.23(-1.07%)
Feb 27, 2024 21.10 21.26 20.97 21.17 144,478 +0.22(+1.04%)
Feb 26, 2024 20.90 21.22 20.87 20.96 198,283 -0.01(-0.05%)
Feb 23, 2024 20.94 21.13 20.67 20.97 158,034 -0.01(-0.05%)
Feb 22, 2024 21.74 21.75 20.93 20.98 553,479 -0.73(-3.37%)
Feb 21, 2024 21.83 21.95 21.63 21.71 186,407 -0.23(-1.04%)
Feb 20, 2024 21.38 21.95 21.38 21.94 204,351 +0.26(+1.19%)
Feb 16, 2024 21.57 21.81 21.52 21.68 237,217 -0.05(-0.23%)
Feb 15, 2024 21.13 21.74 21.00 21.73 278,243 +0.77(+3.68%)
Feb 14, 2024 20.58 21.00 20.44 20.96 219,882 +0.76(+3.77%)
Feb 13, 2024 20.82 21.04 19.68 20.20 397,558 -1.37(-6.37%)
Feb 12, 2024 20.81 21.62 20.81 21.57 346,622 +0.77(+3.71%)
Feb 09, 2024 20.71 21.04 20.65 20.80 440,893 +0.10(+0.48%)
Feb 08, 2024 20.46 20.87 20.38 20.70 146,626 +0.26(+1.26%)
Feb 07, 2024 20.82 20.82 20.35 20.44 219,084 -0.36(-1.71%)
Feb 06, 2024 20.44 21.05 20.44 20.80 175,868 +0.26(+1.25%)
Feb 05, 2024 20.47 20.70 20.10 20.54 221,814 -0.25(-1.19%)
Feb 02, 2024 20.89 21.10 20.78 20.79 188,240 -0.43(-2.00%)
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.