Methode Electronics (NY: MEI )

47.09 USD -1.19 (-2.46%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 46.83 47.29 45.69 45.99 102,811 -2.29(-4.74%)
Nov 24, 2021 48.07 48.63 47.93 48.28 101,024 -0.07(-0.14%)
Nov 23, 2021 48.26 48.67 47.88 48.35 159,091 -0.12(-0.25%)
Nov 22, 2021 47.50 49.04 47.46 48.47 139,113 +1.08(+2.28%)
Nov 19, 2021 47.00 48.10 46.98 47.39 413,795 +0.23(+0.49%)
Nov 18, 2021 47.97 47.37 47.05 47.16 163,109 -0.61(-1.28%)
Nov 17, 2021 47.42 47.84 46.91 47.77 162,887 +0.35(+0.74%)
Nov 16, 2021 47.68 48.03 47.20 47.42 212,799 -0.14(-0.29%)
Nov 15, 2021 48.22 48.39 47.10 47.56 174,630 -0.15(-0.31%)
Nov 12, 2021 48.34 48.49 47.47 47.71 203,983 -0.25(-0.52%)
Nov 11, 2021 47.09 48.08 46.94 47.96 120,612 +0.93(+1.98%)
Nov 10, 2021 46.83 47.03 126,678 -0.17(-0.36%)
Nov 09, 2021 47.26 47.76 46.96 47.20 116,559 -0.15(-0.32%)
Nov 08, 2021 47.46 48.17 47.07 47.35 127,721 +0.23(+0.49%)
Nov 05, 2021 46.39 47.43 46.21 47.12 148,227 +1.31(+2.86%)
Nov 04, 2021 45.92 46.44 45.16 45.81 194,279 +0.03(+0.07%)
Nov 03, 2021 44.36 45.91 44.03 45.78 188,175 +1.55(+3.50%)
Nov 02, 2021 43.90 44.34 43.57 44.23 145,048 +0.50(+1.14%)
Nov 01, 2021 42.15 43.82 42.07 43.73 195,098 +1.66(+3.95%)
Oct 29, 2021 42.43 42.75 41.80 42.07 127,292 -0.24(-0.57%)
Oct 28, 2021 41.27 42.36 41.27 42.31 135,521 +1.25(+3.04%)
Oct 27, 2021 41.68 42.32 41.02 41.06 187,398 -0.97(-2.31%)
Oct 26, 2021 42.71 42.03 221,204 -0.68(-1.59%)
Oct 25, 2021 42.35 42.92 42.33 42.71 100,412 +0.32(+0.75%)
Oct 22, 2021 42.98 43.65 42.38 42.39 107,284 -0.77(-1.78%)
Oct 21, 2021 42.19 43.17 42.17 43.16 159,515 +1.06(+2.52%)
Oct 20, 2021 41.52 42.31 41.50 42.10 120,792 +0.70(+1.69%)
Oct 19, 2021 41.33 41.67 40.83 41.40 106,944 +0.23(+0.56%)
Oct 18, 2021 42.07 42.10 41.13 41.17 250,821 -1.16(-2.74%)
Oct 15, 2021 43.15 43.15 42.17 42.33 185,852 -0.05(-0.12%)
Oct 14, 2021 42.27 42.58 41.94 42.38 148,863 +0.28(+0.67%)
Oct 13, 2021 42.06 42.19 41.53 42.10 133,503 +0.01(+0.02%)
Oct 12, 2021 42.58 42.76 41.99 42.09 97,666 -0.53(-1.24%)
Oct 11, 2021 43.17 43.35 42.53 42.62 107,900 -0.43(-1.00%)
Oct 08, 2021 42.84 43.33 42.70 43.05 97,849 +0.04(+0.09%)
Oct 07, 2021 42.97 43.46 42.83 43.01 207,819 +0.61(+1.44%)
Oct 06, 2021 42.94 43.13 41.83 42.40 229,450 -0.96(-2.21%)
Oct 05, 2021 43.39 43.82 42.96 43.36 169,918 +0.21(+0.49%)
Oct 04, 2021 42.45 43.34 42.45 43.15 241,040 +0.74(+1.74%)
Oct 01, 2021 42.25 42.87 41.61 42.41 185,484 +0.36(+0.86%)
Sep 30, 2021 43.45 43.57 42.10 42.05 143,913 -1.08(-2.50%)
Sep 29, 2021 43.19 43.62 42.62 43.13 162,586 -0.07(-0.16%)
Sep 28, 2021 43.45 43.55 42.90 43.20 167,856 -0.07(-0.16%)
Sep 27, 2021 42.78 43.81 42.76 43.27 181,166 +0.54(+1.26%)
Sep 24, 2021 43.08 43.23 42.68 42.73 164,924 -0.52(-1.20%)
Sep 23, 2021 43.16 43.93 43.16 43.25 123,972 +0.38(+0.89%)
Sep 22, 2021 42.48 43.22 42.26 42.87 171,512 +0.86(+2.05%)
Sep 21, 2021 43.23 43.23 41.86 42.01 276,006 -0.65(-1.52%)
Sep 20, 2021 42.23 42.74 41.69 42.66 261,812 -0.43(-1.00%)
Sep 17, 2021 43.14 43.49 42.36 43.09 616,302 +0.01(+0.02%)
Sep 16, 2021 42.94 43.37 42.29 43.08 247,466 +0.29(+0.68%)
Sep 15, 2021 42.62 42.93 41.93 42.79 254,458 +0.10(+0.23%)
Sep 14, 2021 43.22 43.45 42.31 42.69 354,980 -0.38(-0.88%)
Sep 13, 2021 43.26 43.56 42.73 43.07 186,439 +0.01(+0.02%)
Sep 10, 2021 43.30 43.95 43.02 43.06 212,517 -0.04(-0.09%)
Sep 09, 2021 43.19 43.96 42.91 43.10 209,327 -0.16(-0.37%)
Sep 08, 2021 42.30 43.47 41.68 43.26 283,979 +0.62(+1.45%)
Sep 07, 2021 42.00 43.56 41.35 42.64 426,375 +0.98(+2.35%)
Sep 03, 2021 42.60 42.60 40.93 41.66 469,537 -1.23(-2.87%)
Sep 02, 2021 45.80 46.24 42.66 42.89 324,714 -3.54(-7.62%)
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.