New Zealand markets closed

Methode Electronics, Inc. (MEI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.22-0.02 (-0.16%)
At close: 04:00PM EDT
12.22 0.00 (0.00%)
After hours: 05:58PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202412.3312.6012.2112.2212.22510,600
16 Apr 202412.4512.5712.2012.2412.24396,400
15 Apr 202412.4812.7012.3412.5712.57488,700
12 Apr 202412.4612.6412.2912.5212.52517,100
11 Apr 202412.2812.7312.2012.5712.57443,300
11 Apr 20240.14 Dividend
10 Apr 202412.2212.4311.9012.2312.09838,900
09 Apr 202412.3812.7112.1712.6112.47578,400
08 Apr 202412.1312.7512.0612.5812.44517,800
05 Apr 202411.8112.1611.8112.0411.90588,600
04 Apr 202411.9612.1811.7811.8311.69697,900
03 Apr 202411.5611.8711.5611.8411.70388,800
02 Apr 202411.9112.1011.5011.6611.53676,800
01 Apr 202412.1512.3212.0412.1111.97754,100
28 Mar 202411.7812.1911.7712.1812.04574,400
27 Mar 202411.3111.8111.3111.7811.65600,100
26 Mar 202411.5411.6411.2111.2111.08775,500
25 Mar 202412.0912.1211.3211.4511.32836,100
22 Mar 202412.0612.3011.8812.0411.90633,600
21 Mar 202412.3112.6511.9312.0711.931,124,500
20 Mar 202412.2112.2811.6612.2312.092,075,100
19 Mar 202411.5612.4911.4012.0011.862,850,400
18 Mar 202412.5112.7311.2611.6311.502,588,300
15 Mar 202412.4412.6512.2312.5212.381,256,300
14 Mar 202413.0213.2612.4512.5212.38738,300
13 Mar 202413.2213.4812.8713.1613.01560,600
12 Mar 202413.5913.6713.1213.2613.11718,700
11 Mar 202414.0714.6713.5613.6913.53697,200
08 Mar 202414.5114.6913.9514.1213.96993,200
07 Mar 202417.4517.4513.0914.4914.322,493,000
06 Mar 202420.7921.0520.6721.0420.80269,700
05 Mar 202420.6020.8520.4320.5120.28154,700
04 Mar 202421.5821.6520.7920.8120.57217,100
01 Mar 202421.3521.7721.0221.6021.35183,700
29 Feb 202421.5421.8621.2121.3021.06293,500
28 Feb 202421.2221.5121.1921.1920.95123,400
27 Feb 202421.3421.5121.2121.4221.17142,800
26 Feb 202421.1421.4721.1121.2020.96196,000
23 Feb 202421.1821.3720.9121.2120.97156,200
22 Feb 202421.9922.0021.1721.2220.98547,100
21 Feb 202422.0822.2021.8821.9621.71184,300
20 Feb 202421.6322.2021.6322.1921.94202,000
16 Feb 202421.8222.0621.7721.9321.68234,500
15 Feb 202421.3721.9921.2421.9821.73275,100
14 Feb 202420.8221.2420.6821.2020.96217,400
13 Feb 202421.0621.2819.9120.4320.20393,000
12 Feb 202421.0521.8721.0521.8221.57342,700
09 Feb 202420.9521.2820.8921.0420.80435,800
08 Feb 202420.7021.1120.6220.9420.70144,900
07 Feb 202421.0621.0620.5920.6820.44216,600
06 Feb 202420.6821.2920.6821.0420.80173,900
05 Feb 202420.7120.9420.3320.7820.54219,300
02 Feb 202421.1321.3421.0221.0320.79186,100
01 Feb 202420.8621.4620.8521.4621.21276,300
31 Jan 202421.5721.7420.7520.7620.52473,000
30 Jan 202421.5421.7521.4921.5621.31253,600
29 Jan 202421.2321.6520.9421.5721.32154,700
26 Jan 202421.3021.4321.1621.2821.04189,500
25 Jan 202421.3721.4721.0621.2020.96134,300
24 Jan 202421.9421.9420.9721.0420.80177,000
23 Jan 202421.6721.8621.4721.5821.33237,600
22 Jan 202421.1121.4921.1121.3821.14312,300
19 Jan 202420.8120.8720.4920.8620.62167,300
18 Jan 202420.5020.7120.2120.6920.45255,500
17 Jan 202420.1520.3220.0920.3020.07355,400
16 Jan 202420.2820.4720.1120.3620.13431,000
12 Jan 202420.8320.9420.3520.4920.26188,600
11 Jan 202420.6220.6220.3120.5020.27277,000
11 Jan 20240.14 Dividend
10 Jan 202421.0321.2120.7220.7620.38298,100
09 Jan 202421.0421.1320.8321.0120.63220,200
08 Jan 202420.9621.5920.9421.3620.97270,800
05 Jan 202420.6621.2220.6120.9820.60255,900
04 Jan 202421.1021.1720.6720.8520.47298,200
03 Jan 202422.0322.0320.7721.0420.66323,700
02 Jan 202422.5022.7422.1822.3021.90291,700
29 Dec 202322.9023.0722.7322.7322.32264,900
28 Dec 202322.9723.0922.8922.9922.57305,700
27 Dec 202323.2123.4122.9823.1022.68237,200
26 Dec 202322.6823.2222.6123.1322.71264,500
22 Dec 202322.5522.8422.4922.5222.11265,900
21 Dec 202322.1022.4521.9522.3521.95347,200
20 Dec 202322.2222.7221.9321.9621.56264,000
19 Dec 202322.1522.5422.0922.4021.99274,600
18 Dec 202322.4022.4021.8122.0421.64289,400
15 Dec 202322.7022.7122.0522.2821.881,258,800
14 Dec 202322.3222.9722.0622.6022.19431,400
13 Dec 202321.1721.8621.0221.8621.46637,600
12 Dec 202321.1121.6121.0221.3120.92395,700
11 Dec 202321.6022.1121.0221.2320.85603,100
08 Dec 202321.5722.0421.3021.5221.13805,800
07 Dec 202321.8922.3520.4622.1321.73981,200
06 Dec 202324.6625.1524.3624.3923.95309,700
05 Dec 202325.0525.2024.3124.3723.93416,800
04 Dec 202324.2625.3424.2625.2524.79286,300
01 Dec 202323.6224.4523.3824.3823.94297,900
30 Nov 202323.9424.0023.5123.7323.30254,600
29 Nov 202323.9824.3723.7023.8223.39180,700
28 Nov 202323.7224.1523.6223.7323.30142,200
27 Nov 202323.7724.0723.4823.8723.44158,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...