Methode Electronics (NY: MEI )

45.81 USD +0.29 (+0.64%)
Streaming Delayed Price Updated: 10:29 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 45.62 46.26 45.18 45.52 160,753 +0.29(+0.64%)
Dec 03, 2021 44.05 46.00 44.05 45.23 174,628 +1.11(+2.52%)
Dec 02, 2021 41.99 44.83 41.21 44.12 211,689 -0.70(-1.56%)
Dec 01, 2021 45.14 46.08 44.74 44.82 166,710 +0.35(+0.79%)
Nov 30, 2021 45.12 45.49 44.00 44.47 259,542 -1.04(-2.29%)
Nov 29, 2021 46.63 46.63 45.28 45.51 136,209 -0.48(-1.04%)
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%)
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.