Methode Electronics (NY: MEI )

8.720 -0.510 (-5.53%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	9.230	9.265	8.700	8.720	791,074	-0.51(-5.53%)
Oct 30, 2024	9.340	9.575	9.210	9.230	328,422	-0.20(-2.12%)
Oct 29, 2024	9.450	9.555	9.280	9.430	236,345	-0.10(-1.05%)
Oct 28, 2024	9.310	9.630	9.255	9.530	325,818	+0.34(+3.70%)
Oct 25, 2024	9.240	9.580	9.170	9.190	271,161	-0.01(-0.11%)
Oct 24, 2024	10.22	10.22	9.190	9.200	556,449	-0.87(-8.64%)
Oct 23, 2024	10.17	10.30	10.02	10.07	206,055	-0.27(-2.61%)
Oct 22, 2024	10.45	10.62	10.26	10.34	301,887	-0.11(-1.05%)
Oct 21, 2024	10.91	10.91	10.29	10.45	571,468	-0.53(-4.83%)
Oct 18, 2024	10.94	11.17	10.87	10.98	252,005	-0.03(-0.27%)
Oct 17, 2024	11.10	11.11	10.65	11.01	321,003	-0.09(-0.80%)
Oct 16, 2024	10.97	11.10	10.83	11.10	373,480	+0.25(+2.28%)
Oct 15, 2024	10.99	11.20	10.84	10.85	346,332	-0.13(-1.17%)
Oct 14, 2024	10.77	11.00	10.58	10.98	345,161	+0.15(+1.37%)
Oct 11, 2024	10.36	10.97	10.28	10.83	599,424	+0.56(+5.48%)
Oct 10, 2024	10.16	10.41	10.02	10.27	380,029	-0.07(-0.67%)
Oct 09, 2024	10.41	10.53	10.30	10.34	406,732	-0.07(-0.66%)
Oct 08, 2024	10.26	10.42	10.02	10.41	838,431	+0.05(+0.48%)
Oct 07, 2024	10.90	10.90	10.28	10.36	412,531	-0.58(-5.32%)
Oct 04, 2024	11.08	11.08	10.84	10.94	216,302	+0.20(+1.84%)
Oct 03, 2024	11.06	11.20	10.67	10.74	362,170	-0.51(-4.56%)
Oct 02, 2024	11.24	11.41	11.11	11.26	248,431	-0.01(-0.09%)
Oct 01, 2024	11.77	11.77	11.22	11.27	274,006	-0.54(-4.60%)
Sep 30, 2024	11.46	11.90	11.27	11.81	569,011	-0.01(-0.08%)
Sep 27, 2024	12.28	12.31	11.79	11.82	334,912	-0.28(-2.29%)
Sep 26, 2024	11.50	12.13	11.43	12.10	407,208	+1.09(+9.87%)
Sep 25, 2024	11.29	11.29	11.01	11.01	612,585	-0.30(-2.62%)
Sep 24, 2024	11.30	11.40	11.18	11.31	374,128	+0.09(+0.79%)
Sep 23, 2024	11.57	11.73	11.13	11.22	503,740	-0.31(-2.66%)
Sep 20, 2024	11.44	11.86	11.40	11.52	1,237,339	+0.25(+2.19%)
Sep 19, 2024	11.26	11.31	10.96	11.28	483,882	+0.45(+4.20%)
Sep 18, 2024	10.57	11.14	10.45	10.82	441,962	+0.25(+2.33%)
Sep 17, 2024	10.60	10.81	10.35	10.58	416,349	+0.17(+1.61%)
Sep 16, 2024	10.52	10.52	10.31	10.41	372,761	-0.03(-0.28%)
Sep 13, 2024	10.12	10.47	10.06	10.44	400,490	+0.54(+5.49%)
Sep 12, 2024	9.677	9.993	9.629	9.894	363,706	+0.11(+1.11%)
Sep 11, 2024	9.618	9.855	9.509	9.786	348,189	+0.15(+1.54%)
Sep 10, 2024	9.400	9.697	9.233	9.637	436,802	+0.10(+1.04%)
Sep 09, 2024	9.618	9.618	9.183	9.539	475,329	-0.08(-0.82%)
Sep 06, 2024	10.20	10.20	9.539	9.618	369,209	-0.59(-5.80%)
Sep 05, 2024	10.13	10.79	9.667	10.21	532,075	+0.28(+2.78%)
Sep 04, 2024	9.677	9.998	9.637	9.934	431,335	+0.12(+1.21%)

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.