Skip to main content

Methode Electronics (NY: MEI )

21.70 +0.40 (+1.88%)
Streaming Delayed Price Updated: 12:17 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 21.54 21.86 21.21 21.30 293,475 +0.11(+0.52%)
Feb 28, 2024 21.22 21.51 21.19 21.19 123,431 -0.23(-1.07%)
Feb 27, 2024 21.34 21.51 21.21 21.42 142,825 +0.22(+1.04%)
Feb 26, 2024 21.14 21.47 21.11 21.20 196,014 -0.01(-0.05%)
Feb 23, 2024 21.18 21.37 20.91 21.21 156,225 -0.01(-0.05%)
Feb 22, 2024 21.99 22.00 21.17 21.22 547,144 -0.74(-3.37%)
Feb 21, 2024 22.08 22.20 21.88 21.96 184,274 -0.23(-1.04%)
Feb 20, 2024 21.63 22.20 21.63 22.19 202,012 +0.26(+1.19%)
Feb 16, 2024 21.82 22.06 21.77 21.93 234,502 -0.05(-0.23%)
Feb 15, 2024 21.37 21.99 21.24 21.98 275,058 +0.78(+3.68%)
Feb 14, 2024 20.82 21.24 20.68 21.20 217,365 +0.77(+3.77%)
Feb 13, 2024 21.06 21.28 19.91 20.43 393,008 -1.39(-6.37%)
Feb 12, 2024 21.05 21.87 21.05 21.82 342,655 +0.78(+3.71%)
Feb 09, 2024 20.95 21.28 20.89 21.04 435,846 +0.10(+0.48%)
Feb 08, 2024 20.70 21.11 20.62 20.94 144,948 +0.26(+1.26%)
Feb 07, 2024 21.06 21.06 20.59 20.68 216,577 -0.36(-1.71%)
Feb 06, 2024 20.68 21.29 20.68 21.04 173,855 +0.26(+1.25%)
Feb 05, 2024 20.71 20.94 20.33 20.78 219,275 -0.25(-1.19%)
Feb 02, 2024 21.13 21.34 21.02 21.03 186,086 -0.43(-2.00%)
Feb 01, 2024 20.86 21.46 20.84 21.46 276,283 +0.70(+3.37%)
Jan 31, 2024 21.57 21.74 20.75 20.76 473,035 -0.80(-3.71%)
Jan 30, 2024 21.54 21.75 21.49 21.56 253,563 -0.01(-0.05%)
Jan 29, 2024 21.23 21.65 20.94 21.57 154,713 +0.29(+1.36%)
Jan 26, 2024 21.30 21.43 21.16 21.28 189,511 +0.08(+0.38%)
Jan 25, 2024 21.37 21.47 21.06 21.20 134,256 +0.16(+0.76%)
Jan 24, 2024 21.94 21.94 20.97 21.04 177,018 -0.54(-2.50%)
Jan 23, 2024 21.67 21.86 21.47 21.58 237,589 +0.20(+0.94%)
Jan 22, 2024 21.11 21.48 21.11 21.38 312,283 +0.52(+2.49%)
Jan 19, 2024 20.81 20.87 20.49 20.86 167,347 +0.17(+0.82%)
Jan 18, 2024 20.50 20.71 20.21 20.69 255,484 +0.39(+1.92%)
Jan 17, 2024 20.15 20.32 20.09 20.30 355,396 -0.06(-0.29%)
Jan 16, 2024 20.28 20.46 20.11 20.36 430,998 -0.13(-0.63%)
Jan 12, 2024 20.83 20.94 20.35 20.49 188,585 -0.01(-0.05%)
Jan 11, 2024 20.62 20.62 20.31 20.50 276,964 -0.12(-0.58%)
Jan 10, 2024 20.89 21.07 20.58 20.62 300,091 -0.25(-1.19%)
Jan 09, 2024 20.90 20.99 20.69 20.87 221,648 -0.35(-1.64%)
Jan 08, 2024 20.82 21.44 20.80 21.22 272,653 +0.38(+1.81%)
Jan 05, 2024 20.52 21.08 20.47 20.84 257,682 +0.13(+0.62%)
Jan 04, 2024 20.96 21.03 20.53 20.71 300,241 -0.19(-0.90%)
Jan 03, 2024 21.88 21.88 20.63 20.90 325,915 -1.25(-5.65%)
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.