Methode Electronics, Inc. Common Stock (MEI)

8.1900
+0.1700 (2.12%)
NYSE · Last Trade: May 1st, 11:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Methode Electronics, Inc. Common Stock (MEI)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20267.768.077.618.02285,9758.02
4/29/20267.918.097.557.66474,9767.66
4/28/20267.858.077.697.96570,5887.96
4/27/20268.358.547.887.93465,8437.93
4/24/20267.878.467.818.39518,6468.39
4/23/20267.808.357.767.84587,9667.84
4/22/20267.227.957.207.74851,1947.74
4/21/20267.167.317.077.11220,9227.11
4/20/20266.987.256.987.17232,2577.17
4/17/20267.167.487.157.19267,7917.19
4/16/20267.087.176.877.06583,2737.01
4/15/20267.377.477.107.10370,2057.05
4/14/20267.257.597.257.40579,7127.35
4/13/20266.797.176.657.15370,0597.10
4/10/20266.787.036.686.89377,4456.84
4/09/20266.286.826.286.72614,9906.67
4/08/20266.256.726.256.39540,8016.34
4/07/20265.615.925.615.87495,0805.83
4/06/20265.875.985.755.77244,8515.73
4/02/20265.475.875.375.85364,5495.81
4/01/20265.525.855.525.72319,5855.68
3/31/20265.485.635.405.52399,8815.48
3/30/20265.655.655.355.41315,7725.37
3/27/20265.655.845.565.58323,5245.54
3/26/20266.066.135.715.74278,7055.70
3/25/20265.936.165.836.15339,1816.11
3/24/20265.505.935.465.86381,7605.82
3/23/20265.405.575.325.50436,7845.46
3/20/20265.295.405.095.20972,4655.16
3/19/20265.155.324.885.31797,0295.27
3/18/20265.165.495.165.30484,6125.26
3/17/20265.115.265.055.24772,0685.20
3/16/20265.165.275.035.05675,8195.01
3/13/20265.295.425.105.13716,8685.09
3/12/20265.715.785.295.29858,6215.25
3/11/20265.685.925.585.87723,1095.83
3/10/20265.665.995.655.72956,3835.68
3/09/20266.346.375.575.661,021,0875.62
3/06/20266.987.035.866.661,688,8926.61
3/05/20268.298.407.467.55374,3027.50
3/04/20268.438.518.228.38278,0298.32
3/03/20268.118.397.948.26270,0208.20
3/02/20268.298.508.138.47369,0288.41
2/27/20268.688.828.388.46336,2938.40
2/26/20269.179.198.818.81282,8038.75
2/25/20268.879.118.649.09433,0809.03
2/24/20268.719.158.698.74281,5548.68
2/23/20268.758.768.438.63290,4478.57
2/20/20268.498.918.498.76322,2998.70
2/19/20268.578.608.278.56223,1958.50
2/18/20268.839.128.658.66333,9488.60
2/17/20269.039.108.768.83350,5478.77
2/13/20268.769.128.709.07238,4209.01
2/12/20269.009.008.368.77321,6038.71
2/11/20269.209.298.818.87303,6808.81
2/10/20269.009.268.989.04443,5368.98
2/09/20269.079.178.848.98323,5588.92
2/06/20268.959.278.889.09632,8199.03
2/05/20268.698.918.588.83637,6568.77
2/04/20268.538.828.348.64493,3038.58
2/03/20268.268.708.268.48416,2538.42
2/02/20267.958.467.768.30383,4338.24