Advertisement
U.S. markets close in 6 hours 4 minutes

Methode Electronics, Inc. (MEI)

NYSE - Nasdaq Real Time Price. Currency in USD
21.27-0.15 (-0.70%)
As of 09:48AM EST. Market open.
Advertisement
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202421.2221.2721.2721.2721.273,405
Feb 27, 202421.3421.5121.2121.4221.42142,800
Feb 26, 202421.1421.4721.1121.2021.20196,000
Feb 23, 202421.1821.3720.9121.2121.21156,200
Feb 22, 202421.9922.0021.1721.2221.22547,100
Feb 21, 202422.0822.2021.8821.9621.96184,300
Feb 20, 202421.6322.2021.6322.1922.19202,000
Feb 16, 202421.8222.0621.7721.9321.93234,500
Feb 15, 202421.3721.9921.2421.9821.98275,100
Feb 14, 202420.8221.2420.6821.2021.20217,400
Feb 13, 202421.0621.2819.9120.4320.43393,000
Feb 12, 202421.0521.8721.0521.8221.82342,700
Feb 09, 202420.9521.2820.8921.0421.04435,800
Feb 08, 202420.7021.1120.6220.9420.94144,900
Feb 07, 202421.0621.0620.5920.6820.68216,600
Feb 06, 202420.6821.2920.6821.0421.04173,900
Feb 05, 202420.7120.9420.3320.7820.78219,300
Feb 02, 202421.1321.3421.0221.0321.03186,100
Feb 01, 202420.8621.4620.8521.4621.46276,300
Jan 31, 202421.5721.7420.7520.7620.76473,000
Jan 30, 202421.5421.7521.4921.5621.56253,600
Jan 29, 202421.2321.6520.9421.5721.57154,700
Jan 26, 202421.3021.4321.1621.2821.28189,500
Jan 25, 202421.3721.4721.0621.2021.20134,300
Jan 24, 202421.9421.9420.9721.0421.04177,000
Jan 23, 202421.6721.8621.4721.5821.58237,600
Jan 22, 202421.1121.4921.1121.3821.38312,300
Jan 19, 202420.8120.8720.4920.8620.86167,300
Jan 18, 202420.5020.7120.2120.6920.69255,500
Jan 17, 202420.1520.3220.0920.3020.30355,400
Jan 16, 202420.2820.4720.1120.3620.36431,000
Jan 12, 202420.8320.9420.3520.4920.49188,600
Jan 11, 202420.6220.6220.3120.5020.50277,000
Jan 11, 20240.14 Dividend
Jan 10, 202421.0321.2120.7220.7620.62298,100
Jan 09, 202421.0421.1320.8321.0120.87220,200
Jan 08, 202420.9621.5920.9421.3621.22270,800
Jan 05, 202420.6621.2220.6120.9820.84255,900
Jan 04, 202421.1021.1720.6720.8520.71298,200
Jan 03, 202422.0322.0320.7721.0420.90323,700
Jan 02, 202422.5022.7422.1822.3022.15291,700
Dec 29, 202322.9023.0722.7322.7322.58264,900
Dec 28, 202322.9723.0922.8922.9922.83305,700
Dec 27, 202323.2123.4122.9823.1022.94237,200
Dec 26, 202322.6823.2222.6123.1322.97264,500
Dec 22, 202322.5522.8422.4922.5222.37265,900
Dec 21, 202322.1022.4521.9522.3522.20347,200
Dec 20, 202322.2222.7221.9321.9621.81264,000
Dec 19, 202322.1522.5422.0922.4022.25274,600
Dec 18, 202322.4022.4021.8122.0421.89289,400
Dec 15, 202322.7022.7122.0522.2822.131,258,800
Dec 14, 202322.3222.9722.0622.6022.45431,400
Dec 13, 202321.1721.8621.0221.8621.71637,600
Dec 12, 202321.1121.6121.0221.3121.17395,700
Dec 11, 202321.6022.1121.0221.2321.09603,100
Dec 08, 202321.5722.0421.3021.5221.37805,800
Dec 07, 202321.8922.3520.4622.1321.98981,200
Dec 06, 202324.6625.1524.3624.3924.23309,700
Dec 05, 202325.0525.2024.3124.3724.21416,800
Dec 04, 202324.2625.3424.2625.2525.08286,300
Dec 01, 202323.6224.4523.3824.3824.22297,900
Nov 30, 202323.9424.0023.5123.7323.57254,600
Nov 29, 202323.9824.3723.7023.8223.66180,700
Nov 28, 202323.7224.1523.6223.7323.57142,200
Nov 27, 202323.7724.0723.4823.8723.71158,100
Nov 24, 202323.5924.0023.5423.8923.7349,200
Nov 22, 202323.6323.8423.4923.6223.46138,500
Nov 21, 202323.9623.9623.4523.4623.3097,500
Nov 20, 202323.8724.1523.6424.0723.91144,100
Nov 17, 202324.0824.2323.7923.8923.73156,300
Nov 16, 202324.0024.0623.5723.8323.67129,500
Nov 15, 202324.1624.7223.9624.0423.88256,400
Nov 14, 202323.4824.2023.4824.1123.95243,900
Nov 13, 202322.9223.1322.7122.7422.59156,900
Nov 10, 202322.8423.2222.5823.0822.92192,300
Nov 09, 202323.7023.7022.4422.5822.43249,100
Nov 08, 202323.9224.1323.4523.4723.31218,500
Nov 07, 202323.9824.0823.6123.8323.67216,100
Nov 06, 202324.0224.2323.8524.0923.93192,400
Nov 03, 202324.0824.3923.9924.1023.94323,800
Nov 02, 202323.5123.7323.1823.5023.34171,700
Nov 01, 202322.9423.3022.6623.1923.03247,300
Oct 31, 202322.7622.9822.7422.8722.72284,900
Oct 30, 202323.0123.0122.4822.7522.60233,000
Oct 27, 202323.0923.0922.5822.7122.56291,900
Oct 26, 202322.8223.2622.8223.0722.91168,100
Oct 25, 202322.9623.0822.5922.7822.63226,500
Oct 24, 202323.4223.5723.2123.2423.08307,100
Oct 23, 202323.3923.6323.2523.2823.12512,300
Oct 20, 202323.8923.8923.5423.5623.40329,000
Oct 19, 202324.4324.4923.6123.7623.60476,800
Oct 18, 202324.9225.0224.4824.5024.33244,900
Oct 17, 202325.2825.7825.1825.1925.02363,700
Oct 16, 202325.1126.0325.0125.5125.34585,600
Oct 13, 202324.9424.9424.4524.8724.70461,200
Oct 12, 202325.0625.1424.6024.7824.61311,000
Oct 12, 20230.14 Dividend
Oct 11, 202325.0625.2524.7325.1024.79269,400
Oct 10, 202324.4325.2624.4224.9524.64505,600
Oct 09, 202323.2924.5023.0324.2723.97461,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...