Methode Electronics, Inc. Common Stock (MEI)

13.33
-0.93 (-6.52%)
NYSE · Last Trade: Oct 16th, 6:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/15/202613.7514.5513.2914.31759,66114.26
10/14/202614.7014.8413.9814.25763,27514.20
10/13/202614.9315.2614.4315.12472,17615.07
10/12/202615.3115.8515.0415.24353,76415.19
10/09/202615.4816.0014.7815.55642,61915.50
10/08/202614.7916.0014.7315.251,010,76515.20
10/07/202614.8616.0013.8015.111,308,80115.06
10/06/202615.5015.6015.0615.10235,03215.05
10/05/202615.9816.1215.4015.40428,03915.35
10/02/202614.7115.8914.7115.74550,64315.69
10/01/202613.7914.5413.5014.29653,49614.24
9/30/202614.4314.5613.6313.79614,61113.74
9/29/202614.3114.6014.1814.34412,36514.29
9/28/202614.4614.6913.9614.06353,37814.01
9/25/202614.7815.2414.4914.51441,16214.46
9/24/202614.5714.6614.1514.56588,59114.51
9/23/202613.7615.5713.7514.831,289,13814.78
9/22/202613.4113.9513.4113.52578,07213.47
9/21/202613.6713.9013.3113.40478,43613.35
9/18/202613.6313.7513.1013.27887,64313.22
9/17/202613.7713.9713.5013.52346,64013.47
9/16/202613.4113.6512.9413.28525,34013.23
9/15/202613.7913.9913.1413.17532,78213.12
9/14/202614.0514.3013.5613.62601,67213.57
9/11/202613.9114.6613.7114.65585,29214.60
9/10/202613.7014.0013.5113.59650,87713.54
9/09/202613.8414.4513.8413.99674,71013.94
9/08/202615.8015.8013.9714.061,029,15814.01
9/04/202615.3416.9015.3015.691,241,32215.64
9/03/202615.0918.0314.6915.322,255,10215.27
9/02/202618.2218.9717.7918.101,392,66918.04
9/01/202617.8318.4817.5418.32487,23818.26
8/31/202618.1518.7617.7418.23659,34418.17
8/28/202617.7818.7517.6618.211,046,77518.15
8/27/202617.3218.1817.1917.78730,19217.72
8/26/202616.2417.3716.0017.06573,37217.00
8/25/202615.7316.5415.4016.05806,23815.99
8/24/202614.0214.1413.5714.03558,89513.98
8/21/202614.5014.5413.7014.28463,14714.23
8/20/202614.0214.6613.7914.47522,55014.42
8/19/202616.3216.3214.2014.21695,92514.16
8/18/202617.0817.4215.6216.01733,32815.95
8/17/202617.4018.1717.0418.08697,16218.02
8/14/202616.7417.2316.2717.14243,92117.08
8/13/202616.8817.4816.6616.72436,25316.66
8/12/202617.3217.3516.5316.96637,46716.90
8/11/202616.6817.3016.2716.75624,53316.69
8/10/202616.9217.5016.3016.37633,96416.31
8/07/202616.7416.9615.9216.67470,54016.61
8/06/202616.7917.1216.3216.49461,13816.43
8/05/202614.8017.6114.4817.261,163,26717.20
8/04/202614.7815.1714.5515.10418,21415.05
8/03/202613.7014.3613.5514.07330,08314.02
7/31/202614.3714.8413.5013.99492,02613.94
7/30/202613.1814.2213.1813.71555,77813.66
7/29/202614.7914.7912.7512.92620,96512.87
7/28/202614.8314.9613.9014.81542,66814.76
7/27/202615.3715.9114.6815.28357,32415.23
7/24/202616.2616.2615.0615.31378,11615.26
7/23/202616.0716.6614.8916.03518,99515.97
7/22/202616.2416.9016.1216.43474,55916.37
7/21/202615.6716.5615.4516.53484,63716.47
7/20/202615.1315.5114.8715.12438,54215.07
7/17/202614.6815.3514.0014.99497,74214.94