Methode Electronics, Inc. (MEI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.27

-0.08

(-0.65%)

At close: 04:00PM EDT

12.06

-0.21

(-1.71%)

After hours:

05:59PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	12.34	12.45	12.25	12.27	12.27	258,000
May 17, 2024	12.31	12.53	12.23	12.35	12.35	204,200
May 16, 2024	12.34	12.45	12.18	12.27	12.27	316,500
May 15, 2024	12.24	12.44	11.83	12.33	12.33	405,400
May 14, 2024	11.28	12.06	11.10	12.04	12.04	512,500
May 13, 2024	11.03	11.27	11.00	11.07	11.07	330,500
May 10, 2024	11.61	11.62	10.83	10.87	10.87	354,400
May 09, 2024	11.43	11.62	11.28	11.52	11.52	416,200
May 08, 2024	11.26	11.75	11.18	11.42	11.42	587,100
May 07, 2024	12.11	12.22	11.18	11.36	11.36	691,800
May 06, 2024	12.50	12.58	12.28	12.56	12.56	307,100
May 03, 2024	12.48	12.66	12.17	12.34	12.34	253,300
May 02, 2024	12.04	12.34	11.94	12.27	12.27	238,800
May 01, 2024	12.20	12.33	11.84	11.86	11.86	275,700
Apr 30, 2024	12.52	12.66	12.18	12.19	12.19	278,700
Apr 29, 2024	12.34	12.62	12.26	12.60	12.60	353,500
Apr 26, 2024	12.15	12.34	12.08	12.22	12.22	310,100
Apr 25, 2024	12.15	12.24	11.84	12.13	12.13	429,200
Apr 24, 2024	12.11	12.40	11.92	12.29	12.29	487,600
Apr 23, 2024	11.25	12.09	11.25	12.06	12.06	577,500
Apr 22, 2024	11.66	11.77	11.09	11.31	11.31	460,600
Apr 19, 2024	12.21	12.47	11.57	11.63	11.63	578,600
Apr 18, 2024	12.26	12.46	12.23	12.30	12.30	304,000
Apr 17, 2024	12.33	12.60	12.21	12.22	12.22	510,600
Apr 16, 2024	12.45	12.57	12.20	12.24	12.24	396,400
Apr 15, 2024	12.48	12.70	12.34	12.57	12.57	488,700
Apr 12, 2024	12.46	12.64	12.29	12.52	12.52	517,100
Apr 11, 2024	12.28	12.73	12.20	12.57	12.57	443,300
Apr 11, 2024	0.14 Dividend
Apr 10, 2024	12.22	12.43	11.90	12.23	12.09	838,900
Apr 09, 2024	12.38	12.71	12.17	12.61	12.47	578,400
Apr 08, 2024	12.13	12.75	12.06	12.58	12.44	517,800
Apr 05, 2024	11.81	12.16	11.81	12.04	11.90	588,600
Apr 04, 2024	11.96	12.18	11.78	11.83	11.69	697,900
Apr 03, 2024	11.56	11.87	11.56	11.84	11.70	388,800
Apr 02, 2024	11.91	12.10	11.50	11.66	11.53	676,800
Apr 01, 2024	12.15	12.32	12.04	12.11	11.97	754,100
Mar 28, 2024	11.78	12.19	11.77	12.18	12.04	574,400
Mar 27, 2024	11.31	11.81	11.31	11.78	11.65	600,100
Mar 26, 2024	11.54	11.64	11.21	11.21	11.08	775,500
Mar 25, 2024	12.09	12.12	11.32	11.45	11.32	836,100
Mar 22, 2024	12.06	12.30	11.88	12.04	11.90	633,600
Mar 21, 2024	12.31	12.65	11.93	12.07	11.93	1,124,500
Mar 20, 2024	12.21	12.28	11.66	12.23	12.09	2,075,100
Mar 19, 2024	11.56	12.49	11.40	12.00	11.86	2,850,400
Mar 18, 2024	12.51	12.73	11.26	11.63	11.50	2,588,300
Mar 15, 2024	12.44	12.65	12.23	12.52	12.38	1,256,300
Mar 14, 2024	13.02	13.26	12.45	12.52	12.38	738,300
Mar 13, 2024	13.22	13.48	12.87	13.16	13.01	560,600
Mar 12, 2024	13.59	13.67	13.12	13.26	13.11	718,700
Mar 11, 2024	14.07	14.67	13.56	13.69	13.53	697,200
Mar 08, 2024	14.51	14.69	13.95	14.12	13.96	993,200
Mar 07, 2024	17.45	17.45	13.09	14.49	14.32	2,493,000
Mar 06, 2024	20.79	21.05	20.67	21.04	20.80	269,700
Mar 05, 2024	20.60	20.85	20.43	20.51	20.28	154,700
Mar 04, 2024	21.58	21.65	20.79	20.81	20.57	217,100
Mar 01, 2024	21.35	21.77	21.02	21.60	21.35	183,700
Feb 29, 2024	21.54	21.86	21.21	21.30	21.06	293,500
Feb 28, 2024	21.22	21.51	21.19	21.19	20.95	123,400
Feb 27, 2024	21.34	21.51	21.21	21.42	21.17	142,800
Feb 26, 2024	21.14	21.47	21.11	21.20	20.96	196,000
Feb 23, 2024	21.18	21.37	20.91	21.21	20.97	156,200
Feb 22, 2024	21.99	22.00	21.17	21.22	20.98	547,100
Feb 21, 2024	22.08	22.20	21.88	21.96	21.71	184,300
Feb 20, 2024	21.63	22.20	21.63	22.19	21.94	202,000
Feb 16, 2024	21.82	22.06	21.77	21.93	21.68	234,500
Feb 15, 2024	21.37	21.99	21.24	21.98	21.73	275,100
Feb 14, 2024	20.82	21.24	20.68	21.20	20.96	217,400
Feb 13, 2024	21.06	21.28	19.91	20.43	20.20	393,000
Feb 12, 2024	21.05	21.87	21.05	21.82	21.57	342,700
Feb 09, 2024	20.95	21.28	20.89	21.04	20.80	435,800
Feb 08, 2024	20.70	21.11	20.62	20.94	20.70	144,900
Feb 07, 2024	21.06	21.06	20.59	20.68	20.44	216,600
Feb 06, 2024	20.68	21.29	20.68	21.04	20.80	173,900
Feb 05, 2024	20.71	20.94	20.33	20.78	20.54	219,300
Feb 02, 2024	21.13	21.34	21.02	21.03	20.79	186,100
Feb 01, 2024	20.86	21.46	20.85	21.46	21.21	276,300
Jan 31, 2024	21.57	21.74	20.75	20.76	20.52	473,000
Jan 30, 2024	21.54	21.75	21.49	21.56	21.31	253,600
Jan 29, 2024	21.23	21.65	20.94	21.57	21.32	154,700
Jan 26, 2024	21.30	21.43	21.16	21.28	21.04	189,500
Jan 25, 2024	21.37	21.47	21.06	21.20	20.96	134,300
Jan 24, 2024	21.94	21.94	20.97	21.04	20.80	177,000
Jan 23, 2024	21.67	21.86	21.47	21.58	21.33	237,600
Jan 22, 2024	21.11	21.49	21.11	21.38	21.14	312,300
Jan 19, 2024	20.81	20.87	20.49	20.86	20.62	167,300
Jan 18, 2024	20.50	20.71	20.21	20.69	20.45	255,500
Jan 17, 2024	20.15	20.32	20.09	20.30	20.07	355,400
Jan 16, 2024	20.28	20.47	20.11	20.36	20.13	431,000
Jan 12, 2024	20.83	20.94	20.35	20.49	20.26	188,600
Jan 11, 2024	20.62	20.62	20.31	20.50	20.27	277,000
Jan 11, 2024	0.14 Dividend
Jan 10, 2024	21.03	21.21	20.72	20.76	20.38	298,100
Jan 09, 2024	21.04	21.13	20.83	21.01	20.63	220,200
Jan 08, 2024	20.96	21.59	20.94	21.36	20.97	270,800
Jan 05, 2024	20.66	21.22	20.61	20.98	20.60	255,900
Jan 04, 2024	21.10	21.17	20.67	20.85	20.47	298,200
Jan 03, 2024	22.03	22.03	20.77	21.04	20.66	323,700
Jan 02, 2024	22.50	22.74	22.18	22.30	21.90	291,700
Dec 29, 2023	22.90	23.07	22.73	22.73	22.32	264,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7337-0.0005(-0.07%)

CRUDE OIL79.11-0.69(-0.86%)

Bitcoin CAD96,684.74+5,482.76(+6.01%)

Methode Electronics, Inc. (MEI)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7337
-0.0005(-0.07%)

CRUDE OIL
79.11
-0.69(-0.86%)

Bitcoin CAD
96,684.74
+5,482.76(+6.01%)