Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Methode Electronics (NY: MEI ) 10.86 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Aug 19, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 12.67 12.84 11.78 11.89 627,469 -0.77(-6.08%) Jul 31, 2024 12.73 13.09 12.64 12.66 576,834 -0.08(-0.63%) Jul 30, 2024 12.43 12.84 12.42 12.74 577,664 +0.40(+3.24%) Jul 29, 2024 12.91 12.91 12.21 12.34 372,699 -0.53(-4.12%) Jul 26, 2024 13.23 13.23 12.74 12.87 292,071 -0.11(-0.85%) Jul 25, 2024 13.03 13.27 12.92 12.98 361,227 +0.00(+0.00%) Jul 24, 2024 13.44 13.78 12.92 12.98 355,195 -0.57(-4.21%) Jul 23, 2024 13.29 13.60 13.25 13.55 347,468 +0.10(+0.74%) Jul 22, 2024 13.48 13.57 12.90 13.45 487,052 +0.02(+0.15%) Jul 19, 2024 13.72 13.72 13.30 13.43 453,957 -0.21(-1.54%) Jul 18, 2024 13.80 13.99 13.50 13.64 703,788 -0.29(-2.08%) Jul 17, 2024 13.66 14.33 13.52 13.93 918,980 +0.04(+0.29%) Jul 16, 2024 13.90 14.15 13.59 13.89 1,209,648 +0.24(+1.76%) Jul 15, 2024 13.58 14.15 13.58 13.65 1,257,457 -0.15(-1.09%) Jul 12, 2024 13.80 14.57 13.50 13.80 1,800,330 +0.18(+1.32%) Jul 11, 2024 10.89 13.81 10.82 13.62 3,916,413 +4.28(+45.76%) Jul 10, 2024 9.126 9.354 8.879 9.344 855,132 +0.30(+3.28%) Jul 09, 2024 9.750 9.750 8.958 9.047 661,246 -0.68(-7.02%) Jul 08, 2024 9.661 9.765 9.522 9.730 565,274 +0.26(+2.72%) Jul 05, 2024 9.680 9.750 9.403 9.473 509,317 -0.39(-3.92%) Jul 03, 2024 9.948 9.987 9.849 9.859 211,362 -0.04(-0.40%) Jul 02, 2024 9.888 10.07 9.661 9.898 321,531 -0.03(-0.30%) Jul 01, 2024 10.30 10.40 9.928 9.928 428,829 -0.32(-3.09%) Jun 28, 2024 9.760 10.29 9.760 10.24 992,216 +0.55(+5.72%) Jun 27, 2024 9.819 9.903 9.601 9.690 440,832 +0.04(+0.41%) Jun 26, 2024 9.354 9.671 9.148 9.651 863,858 +0.23(+2.42%) Jun 25, 2024 9.908 9.909 9.403 9.423 1,136,892 -0.55(-5.56%) Jun 24, 2024 10.31 10.33 9.943 9.977 1,179,334 -0.14(-1.37%) Jun 21, 2024 9.948 10.68 9.948 10.12 7,881,564 +0.19(+1.89%) Jun 20, 2024 9.591 10.02 9.582 9.928 918,742 +0.06(+0.60%) Jun 18, 2024 9.671 9.968 9.502 9.869 943,318 +0.20(+2.05%) Jun 17, 2024 9.294 9.690 9.166 9.671 683,889 +0.27(+2.84%) Jun 14, 2024 9.809 9.809 9.285 9.403 613,892 -0.38(-3.85%) Jun 13, 2024 10.55 10.55 9.680 9.779 664,807 -0.71(-6.79%) Jun 12, 2024 10.57 10.78 10.40 10.49 666,907 +0.19(+1.83%) Jun 11, 2024 10.19 10.32 9.913 10.30 801,347 +0.02(+0.19%) Jun 10, 2024 10.72 10.81 8.453 10.28 2,687,350 -0.92(-8.22%) Jun 07, 2024 10.57 11.21 10.46 11.20 423,893 +0.49(+4.62%) Jun 06, 2024 10.97 10.99 10.63 10.71 269,224 -0.28(-2.52%) Jun 05, 2024 10.58 11.01 10.41 10.99 287,609 +0.44(+4.13%) Jun 04, 2024 10.83 10.92 10.43 10.55 372,964 -0.34(-3.09%) 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.