Skip to main content

Methode Electronics (NY: MEI )

10.97 +0.57 (+5.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 10.49 11.11 10.41 10.97 591,898 +0.57(+5.48%)
Oct 10, 2024 10.29 10.54 10.15 10.40 375,258 -0.07(-0.67%)
Oct 09, 2024 10.54 10.66 10.43 10.47 401,626 -0.07(-0.66%)
Oct 08, 2024 10.39 10.55 10.15 10.54 827,904 +0.05(+0.48%)
Oct 07, 2024 11.04 11.04 10.41 10.49 407,352 -0.59(-5.32%)
Oct 04, 2024 11.22 11.22 10.98 11.08 231,048 +0.20(+1.84%)
Oct 03, 2024 11.20 11.34 10.81 10.88 357,623 -0.52(-4.56%)
Oct 02, 2024 11.38 11.56 11.25 11.40 245,312 -0.01(-0.09%)
Oct 01, 2024 11.92 11.92 11.36 11.41 270,566 -0.55(-4.60%)
Sep 30, 2024 11.61 12.05 11.41 11.96 561,867 -0.01(-0.08%)
Sep 27, 2024 12.44 12.47 11.94 11.97 330,707 -0.28(-2.29%)
Sep 26, 2024 11.65 12.28 11.57 12.25 402,096 +1.10(+9.87%)
Sep 25, 2024 11.43 11.43 11.15 11.15 604,894 -0.30(-2.62%)
Sep 24, 2024 11.44 11.54 11.32 11.45 369,431 +0.09(+0.79%)
Sep 23, 2024 11.72 11.88 11.28 11.36 497,415 -0.31(-2.66%)
Sep 20, 2024 11.59 12.01 11.55 11.67 1,221,803 +0.25(+2.19%)
Sep 19, 2024 11.40 11.46 11.10 11.42 477,807 +0.46(+4.20%)
Sep 18, 2024 10.70 11.28 10.58 10.96 436,413 +0.25(+2.33%)
Sep 17, 2024 10.73 10.95 10.48 10.71 411,122 +0.17(+1.61%)
Sep 16, 2024 10.65 10.65 10.44 10.54 368,081 -0.03(-0.28%)
Sep 13, 2024 10.25 10.60 10.19 10.57 395,462 +0.55(+5.49%)
Sep 12, 2024 9.800 10.12 9.752 10.02 359,140 +0.11(+1.11%)
Sep 11, 2024 9.740 9.980 9.630 9.910 343,818 +0.15(+1.54%)
Sep 10, 2024 9.520 9.820 9.350 9.760 431,318 +0.10(+1.04%)
Sep 09, 2024 9.740 9.740 9.300 9.660 469,361 -0.08(-0.82%)
Sep 06, 2024 10.33 10.33 9.660 9.740 364,574 -0.60(-5.80%)
Sep 05, 2024 10.26 10.93 9.790 10.34 525,395 +0.28(+2.78%)
Sep 04, 2024 9.800 10.12 9.760 10.06 425,920 +0.12(+1.21%)
Sep 03, 2024 10.26 10.40 9.880 9.940 376,676 -0.48(-4.61%)
Aug 30, 2024 10.46 10.55 10.24 10.42 292,373 -0.01(-0.10%)
Aug 29, 2024 9.980 10.58 9.900 10.43 277,685 +0.46(+4.61%)
Aug 28, 2024 10.14 10.16 9.810 9.970 286,956 -0.27(-2.64%)
Aug 27, 2024 10.46 10.48 10.14 10.24 195,930 -0.36(-3.40%)
Aug 26, 2024 10.82 10.82 10.50 10.60 369,454 -0.03(-0.28%)
Aug 23, 2024 10.02 10.64 9.995 10.63 365,258 +0.75(+7.59%)
Aug 22, 2024 10.87 10.87 9.840 9.880 374,533 -0.96(-8.86%)
Aug 21, 2024 10.41 10.88 10.35 10.84 264,405 +0.54(+5.24%)
Aug 20, 2024 10.80 10.98 10.30 10.30 214,792 -0.56(-5.16%)
Aug 19, 2024 10.72 10.88 10.66 10.86 191,048 +0.13(+1.21%)
Aug 16, 2024 10.61 10.87 10.53 10.73 270,915 -0.03(-0.28%)
Aug 15, 2024 10.66 10.81 10.44 10.76 269,201 +0.39(+3.76%)
Aug 14, 2024 10.49 10.53 10.17 10.37 277,622 -0.04(-0.38%)
Aug 13, 2024 9.920 10.46 9.870 10.41 310,586 +0.45(+4.52%)
Aug 12, 2024 10.25 10.25 9.740 9.960 335,537 -0.16(-1.58%)
Aug 09, 2024 10.25 10.50 9.970 10.12 262,476 -0.19(-1.84%)
Aug 08, 2024 10.26 10.37 10.14 10.31 266,692 +0.10(+0.98%)
Aug 07, 2024 10.90 10.93 10.18 10.21 286,798 -0.41(-3.86%)
Aug 06, 2024 10.63 10.79 10.31 10.62 354,161 -0.04(-0.38%)
Aug 05, 2024 10.54 10.72 10.23 10.66 378,498 -0.70(-6.16%)
Aug 02, 2024 11.37 11.39 11.07 11.36 502,564 -0.53(-4.46%)
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.