Methode Electronics, Inc. Common Stock (MEI)

8.4800
+0.00 (0.00%)
NYSE · Last Trade: Feb 4th, 5:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20268.268.708.268.48416,2538.48
2/02/20267.958.467.768.30383,4338.30
1/30/20267.948.067.777.99325,5687.99
1/29/20267.988.017.717.97290,8707.97
1/28/20268.158.357.907.95500,9687.95
1/27/20267.578.127.538.10468,9798.10
1/26/20267.317.797.317.61592,0787.61
1/23/20267.527.557.247.38405,9117.38
1/22/20267.657.767.487.58373,3137.58
1/21/20267.227.607.107.55472,9707.55
1/20/20267.337.447.127.12300,1837.12
1/16/20267.357.577.227.51329,7497.51
1/15/20267.187.487.187.42294,2367.37
1/14/20267.067.156.997.14176,0617.09
1/13/20267.107.287.087.09219,2347.04
1/12/20266.957.226.817.10417,7297.05
1/09/20267.107.206.906.98197,0126.93
1/08/20266.797.166.787.04227,3596.99
1/07/20266.926.946.706.84416,3796.79
1/06/20266.856.946.636.92215,6566.87
1/05/20266.676.906.676.88221,4226.83
1/02/20266.736.806.656.70186,1786.65
12/31/20256.706.736.596.64168,1996.60
12/30/20256.776.816.646.68179,1746.63
12/29/20256.696.846.606.78175,2246.73
12/26/20256.896.916.686.76222,5746.71
12/24/20256.796.976.796.91123,1996.86
12/23/20256.916.916.776.79259,6716.74
12/22/20256.847.046.846.94256,9436.89
12/19/20256.716.836.656.81750,7846.76
12/18/20256.796.896.726.74177,3646.69
12/17/20256.726.856.646.66215,1586.62
12/16/20256.766.876.656.72246,5886.67
12/15/20257.027.036.716.75249,6746.70
12/12/20257.287.306.966.97284,1586.92
12/11/20257.137.347.067.27240,5007.22
12/10/20256.807.136.797.12399,5237.07
12/09/20256.947.106.816.82334,0486.77
12/08/20257.077.156.926.95311,8466.90
12/05/20257.767.766.936.99591,1326.94
12/04/20257.898.067.117.74563,2647.69
12/03/20258.248.727.908.69467,6758.63
12/02/20257.828.387.768.30421,8288.24
12/01/20257.507.787.487.74399,4867.69
11/28/20257.487.627.397.5888,3227.53
11/26/20257.327.537.287.43213,5917.38
11/25/20257.017.347.017.32206,9227.27
11/24/20256.937.096.886.99174,1416.94
11/21/20256.606.996.546.94243,1516.89
11/20/20256.807.076.506.58288,3996.54
11/19/20256.987.106.716.75196,5366.70
11/18/20257.117.116.886.97196,0436.92
11/17/20257.007.336.967.18316,1737.13
11/14/20256.847.076.637.01310,7206.96
11/13/20256.846.976.826.95540,3386.90
11/12/20256.626.926.626.90254,3596.85
11/11/20256.756.756.536.58282,3966.54
11/10/20256.736.806.576.75179,6446.70
11/07/20256.426.646.346.63292,3956.59
11/06/20256.786.866.486.50273,3206.46
11/05/20256.666.836.646.79158,0136.74
11/04/20256.596.686.546.61179,0996.57