Methode Electronics, Inc. Common Stock (MEI)

13.99
+0.28 (2.04%)
NYSE· Last Trade: Aug 2nd, 6:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202614.3714.8413.5013.99492,02613.99
7/30/202613.1814.2213.1813.71555,77813.71
7/29/202614.7914.7912.7512.92620,96512.92
7/28/202614.8314.9613.9014.81542,66814.81
7/27/202615.3715.9114.6815.28357,32415.28
7/24/202616.2616.2615.0615.31378,11615.31
7/23/202616.0716.6614.8916.03518,99516.03
7/22/202616.2416.9016.1216.43474,55916.43
7/21/202615.6716.5615.4516.53484,63716.53
7/20/202615.1315.5114.8715.12438,54215.12
7/17/202614.6815.3514.0014.99497,74214.99
7/16/202615.3615.7714.8115.34629,59115.29
7/15/202617.6817.6815.2215.761,052,58515.71
7/14/202616.3017.5715.7117.421,098,32217.36
7/13/202615.5316.1415.3615.82716,61815.77
7/10/202615.5215.8414.9815.80691,36915.75
7/09/202615.8516.3815.4415.65484,47915.60
7/08/202615.4615.6014.6315.52517,50715.47
7/07/202614.7115.7113.7615.701,175,25315.65
7/06/202615.4516.0714.9215.32625,13315.27
7/02/202618.2018.4115.1015.30754,49515.25
7/01/202618.6718.8017.8918.41703,07618.35
6/30/202619.5120.3118.6818.971,061,49618.91
6/29/202619.8820.3818.0719.421,344,44919.36
6/26/202617.2519.3516.1019.163,066,38119.10
6/25/202615.3118.4715.0118.003,562,18517.94
6/24/202613.4913.7412.6013.09859,26313.05
6/23/202613.2913.7712.7513.40766,14613.36
6/22/202614.2314.6413.7213.941,094,90313.89
6/18/202611.9214.1411.8914.021,617,32413.97
6/17/202611.7211.9811.4911.57371,19711.53
6/16/202612.0512.1311.5311.55326,40911.51
6/15/202612.5112.6411.9912.05397,54312.01
6/12/202611.2912.2511.2312.02420,55411.98
6/11/202610.8611.4310.7111.42386,39311.38
6/10/202610.6210.9410.5310.55396,68410.52
6/09/202611.8012.0610.3110.78566,12810.74
6/08/202611.7211.7211.3111.37358,00611.33
6/05/202612.3712.3711.1111.37743,71311.33
6/04/202612.6112.9812.2012.72877,04312.68
6/03/202612.4313.5312.3013.201,208,65913.16
6/02/202611.8612.5411.8412.50500,10612.46
6/01/202611.3011.7111.0111.63382,00011.59
5/29/20260.0012.1511.4411.54617,75711.50
5/28/202611.4711.9111.0711.79510,44911.75
5/27/202611.8711.9911.3411.45438,25811.41
5/26/202611.5111.7411.3211.67589,03511.63
5/22/202610.7911.5710.6211.24618,24511.20
5/21/202610.7711.1910.5110.78723,89210.74
5/20/202610.1810.919.9310.85619,37710.81
5/19/202610.2810.5010.0310.17695,74710.14
5/18/202610.8311.309.8610.55906,24510.52
5/15/202610.5710.8810.1410.531,402,45010.50
5/14/202613.9013.9010.2111.023,356,12410.98
5/13/20269.5715.559.4713.8712,625,67613.82
5/12/20269.409.538.979.36493,0469.33
5/11/20269.729.809.249.56344,1319.53
5/08/20269.199.719.189.63408,4569.60
5/07/20269.409.408.989.25377,7429.22
5/06/20269.169.348.929.28425,1219.25
5/05/20268.999.428.978.99744,8068.96
5/04/20268.629.168.378.88668,8408.85