Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 18 minutes

S&P Futures
4,584.75
+21.75(+0.48%)
Dow Futures
35,565.00
+120.00(+0.34%)
Nasdaq Futures
16,142.75
+94.75(+0.59%)
Russell 2000 Futures
1,816.20
+19.20(+1.07%)
Crude Oil
77.70
+1.29(+1.69%)
Gold
2,062.10
+1.90(+0.09%)

Advertisement

Methode Electronics, Inc. (MEI)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

23.73

-0.14

(-0.59%)

At close: 04:00PM EST

23.73

0.00

(0.00%)

After hours:

04:02PM EST

Advertisement

Time Period:

Nov 29, 2022 - Nov 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2023	23.72	24.15	23.62	23.73	23.73	142,200
Nov 27, 2023	23.77	24.07	23.48	23.87	23.87	158,100
Nov 24, 2023	23.59	24.00	23.54	23.89	23.89	49,200
Nov 22, 2023	23.63	23.84	23.49	23.62	23.62	138,500
Nov 21, 2023	23.96	23.96	23.45	23.46	23.46	97,500
Nov 20, 2023	23.87	24.15	23.64	24.07	24.07	144,100
Nov 17, 2023	24.08	24.23	23.79	23.89	23.89	156,300
Nov 16, 2023	24.00	24.06	23.57	23.83	23.83	129,500
Nov 15, 2023	24.16	24.72	23.96	24.04	24.04	256,400
Nov 14, 2023	23.48	24.20	23.48	24.11	24.11	243,900
Nov 13, 2023	22.92	23.13	22.71	22.74	22.74	156,900
Nov 10, 2023	22.84	23.22	22.58	23.08	23.08	192,300
Nov 09, 2023	23.70	23.70	22.44	22.58	22.58	249,100
Nov 08, 2023	23.92	24.13	23.45	23.47	23.47	218,500
Nov 07, 2023	23.98	24.08	23.61	23.83	23.83	216,100
Nov 06, 2023	24.02	24.23	23.85	24.09	24.09	192,400
Nov 03, 2023	24.08	24.39	23.99	24.10	24.10	323,800
Nov 02, 2023	23.51	23.73	23.18	23.50	23.50	171,700
Nov 01, 2023	22.94	23.30	22.66	23.19	23.19	247,300
Oct 31, 2023	22.76	22.98	22.74	22.87	22.87	284,900
Oct 30, 2023	23.01	23.01	22.48	22.75	22.75	233,000
Oct 27, 2023	23.09	23.09	22.58	22.71	22.71	291,900
Oct 26, 2023	22.82	23.26	22.82	23.07	23.07	168,100
Oct 25, 2023	22.96	23.08	22.59	22.78	22.78	226,500
Oct 24, 2023	23.42	23.57	23.21	23.24	23.24	307,100
Oct 23, 2023	23.39	23.63	23.25	23.28	23.28	512,300
Oct 20, 2023	23.89	23.89	23.54	23.56	23.56	329,000
Oct 19, 2023	24.43	24.49	23.61	23.76	23.76	476,800
Oct 18, 2023	24.92	25.02	24.48	24.50	24.50	244,900
Oct 17, 2023	25.28	25.78	25.18	25.19	25.19	363,700
Oct 16, 2023	25.11	26.03	25.01	25.51	25.51	585,600
Oct 13, 2023	24.94	24.94	24.45	24.87	24.87	461,200
Oct 12, 2023	25.06	25.14	24.60	24.78	24.78	311,000
Oct 12, 2023	0.14 Dividend
Oct 11, 2023	25.06	25.25	24.73	25.10	24.96	269,400
Oct 10, 2023	24.43	25.26	24.42	24.95	24.81	505,600
Oct 09, 2023	23.29	24.50	23.03	24.27	24.13	461,000
Oct 06, 2023	23.16	23.75	22.98	23.47	23.34	452,000
Oct 05, 2023	23.18	23.45	22.86	23.25	23.12	684,200
Oct 04, 2023	23.01	23.32	22.84	23.28	23.15	233,500
Oct 03, 2023	23.39	23.49	22.96	22.99	22.86	520,200
Oct 02, 2023	22.70	23.54	22.27	23.49	23.36	519,400
Sep 29, 2023	22.53	23.06	22.38	22.85	22.72	530,900
Sep 28, 2023	22.23	22.64	22.21	22.38	22.26	523,400
Sep 27, 2023	22.38	22.45	22.13	22.22	22.10	370,300
Sep 26, 2023	22.80	23.55	22.04	22.21	22.09	775,900
Sep 25, 2023	21.66	22.28	21.66	22.00	21.88	424,000
Sep 22, 2023	21.73	21.77	21.39	21.49	21.37	364,800
Sep 21, 2023	22.03	22.03	21.38	21.60	21.48	263,200
Sep 20, 2023	22.40	22.82	22.22	22.23	22.11	299,300
Sep 19, 2023	22.15	22.52	22.06	22.24	22.12	396,000
Sep 18, 2023	22.59	22.75	22.19	22.28	22.16	311,200
Sep 15, 2023	22.77	22.83	21.93	22.50	22.37	841,700
Sep 14, 2023	23.04	23.40	22.70	22.84	22.71	390,200
Sep 13, 2023	22.79	23.05	22.74	22.83	22.70	356,800
Sep 12, 2023	22.51	22.83	22.22	22.77	22.64	379,600
Sep 11, 2023	23.53	23.96	22.59	22.61	22.48	505,200
Sep 08, 2023	23.17	24.32	23.10	23.34	23.21	492,000
Sep 07, 2023	27.11	27.11	23.05	23.33	23.20	831,100
Sep 06, 2023	30.34	30.64	29.73	30.00	29.83	312,400
Sep 05, 2023	30.71	30.82	29.85	30.11	29.94	323,200
Sep 01, 2023	32.40	32.48	30.97	31.11	30.94	372,400
Aug 31, 2023	32.56	32.87	32.14	32.25	32.07	332,800
Aug 30, 2023	32.35	32.80	32.35	32.58	32.40	206,800
Aug 29, 2023	32.04	32.53	32.04	32.52	32.34	157,900
Aug 28, 2023	32.03	32.51	32.03	32.14	31.96	117,800
Aug 25, 2023	31.96	32.18	31.53	31.87	31.69	205,900
Aug 24, 2023	32.00	32.26	31.65	31.88	31.70	195,600
Aug 23, 2023	31.65	32.20	31.34	32.17	31.99	150,900
Aug 22, 2023	31.11	31.49	30.81	31.44	31.26	297,300
Aug 21, 2023	31.16	31.25	30.88	30.94	30.77	297,200
Aug 18, 2023	31.25	31.64	31.18	31.25	31.08	323,500
Aug 17, 2023	31.58	31.83	31.37	31.44	31.26	179,200
Aug 16, 2023	31.59	31.80	31.28	31.44	31.26	109,900
Aug 15, 2023	31.77	31.77	31.33	31.52	31.34	102,100
Aug 14, 2023	31.85	31.92	31.36	31.90	31.72	119,200
Aug 11, 2023	32.15	32.33	31.95	31.98	31.80	85,700
Aug 10, 2023	32.72	33.04	32.17	32.27	32.09	176,000
Aug 09, 2023	32.72	32.72	32.26	32.60	32.42	156,100
Aug 08, 2023	33.11	33.33	32.29	32.66	32.48	126,500
Aug 07, 2023	33.49	33.59	33.21	33.50	33.31	97,800
Aug 04, 2023	33.13	33.76	33.11	33.28	33.09	100,600
Aug 03, 2023	33.27	33.38	32.81	33.15	32.97	109,300
Aug 02, 2023	33.42	33.86	33.26	33.54	33.35	144,500
Aug 01, 2023	33.37	33.85	33.31	33.82	33.63	158,200
Jul 31, 2023	32.72	33.75	32.71	33.64	33.45	400,300
Jul 28, 2023	32.84	33.05	32.69	32.71	32.53	92,100
Jul 27, 2023	33.15	33.57	32.54	32.66	32.48	131,500
Jul 26, 2023	32.63	33.27	32.63	33.02	32.84	136,700
Jul 25, 2023	32.83	33.10	32.70	32.82	32.64	134,100
Jul 24, 2023	32.46	33.06	32.36	32.93	32.75	202,300
Jul 21, 2023	32.49	32.65	31.99	32.42	32.24	377,900
Jul 20, 2023	33.11	33.11	32.18	32.30	32.12	177,700
Jul 19, 2023	33.06	33.25	32.72	33.07	32.89	211,200
Jul 18, 2023	33.45	33.84	32.85	33.09	32.91	152,600
Jul 17, 2023	33.20	33.48	33.06	33.31	33.12	368,000
Jul 14, 2023	33.58	33.59	33.02	33.27	33.08	167,100
Jul 13, 2023	33.82	34.04	33.40	33.80	33.61	329,400
Jul 13, 2023	0.14 Dividend
Jul 12, 2023	33.59	33.83	33.07	33.72	33.39	644,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,584.75+21.75(+0.48%)

Dow Futures35,565.00+120.00(+0.34%)

Nasdaq Futures16,142.75+94.75(+0.59%)

Russell 2000 Futures1,816.20+19.20(+1.07%)

Crude Oil77.70+1.29(+1.69%)

Gold2,062.10+1.90(+0.09%)

Methode Electronics, Inc. (MEI)

S&P Futures
4,584.75
+21.75(+0.48%)

Dow Futures
35,565.00
+120.00(+0.34%)

Nasdaq Futures
16,142.75
+94.75(+0.59%)

Russell 2000 Futures
1,816.20
+19.20(+1.07%)

Crude Oil
77.70
+1.29(+1.69%)

Gold
2,062.10
+1.90(+0.09%)