NYSE - Nasdaq Real Time Price USD

Methode Electronics, Inc. (MEI)

Compare
13.17 +0.43 (+3.38%)
As of 2:47:27 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 12.63 13.22 12.55 13.17 13.17 155,813
Dec 11, 2024 13.23 13.23 12.70 12.74 12.74 444,200
Dec 10, 2024 12.97 13.43 12.38 13.07 13.07 900,300
Dec 9, 2024 12.88 13.58 12.75 13.03 13.03 620,000
Dec 6, 2024 14.23 14.79 12.63 12.73 12.73 884,100
Dec 5, 2024 15.20 17.45 13.62 14.02 14.02 1,876,900
Dec 4, 2024 11.17 11.70 11.06 11.61 11.61 431,600
Dec 3, 2024 11.39 11.39 10.75 11.09 11.09 496,100
Dec 2, 2024 10.96 11.46 10.80 11.44 11.44 492,200
Nov 29, 2024 10.99 11.09 10.82 10.92 10.92 190,300
Nov 27, 2024 10.93 11.09 10.75 10.92 10.92 191,500
Nov 26, 2024 10.56 10.82 10.38 10.73 10.73 364,200
Nov 25, 2024 10.69 11.17 10.66 10.69 10.69 1,548,400
Nov 22, 2024 9.91 10.48 9.80 10.47 10.47 340,800
Nov 21, 2024 9.03 9.76 8.97 9.72 9.72 325,900
Nov 20, 2024 9.29 9.29 8.80 9.03 9.03 301,500
Nov 19, 2024 9.06 9.29 8.98 9.26 9.26 270,300
Nov 18, 2024 9.35 9.51 9.11 9.20 9.20 295,000
Nov 15, 2024 9.76 9.76 9.17 9.30 9.30 257,300
Nov 14, 2024 9.60 9.72 9.47 9.72 9.72 315,800
Nov 13, 2024 9.81 9.94 9.59 9.65 9.65 314,400
Nov 12, 2024 10.01 10.12 9.71 9.72 9.72 267,400
Nov 11, 2024 10.10 10.34 10.10 10.20 10.20 243,500
Nov 8, 2024 10.23 10.34 9.95 10.01 10.01 292,200
Nov 7, 2024 10.26 10.30 9.86 10.27 10.27 338,800
Nov 6, 2024 10.13 10.30 9.75 10.22 10.22 429,800
Nov 5, 2024 9.16 9.28 9.09 9.26 9.26 254,300
Nov 4, 2024 9.05 9.30 8.92 9.16 9.16 309,900
Nov 1, 2024 8.80 9.35 8.80 9.03 9.03 472,100
Oct 31, 2024 9.23 9.27 8.70 8.72 8.72 791,100
Oct 30, 2024 9.34 9.57 9.21 9.23 9.23 328,400
Oct 29, 2024 9.45 9.56 9.28 9.43 9.43 236,300
Oct 28, 2024 9.31 9.63 9.26 9.53 9.53 325,800
Oct 25, 2024 9.24 9.58 9.17 9.19 9.19 271,200
Oct 24, 2024 10.22 10.22 9.19 9.20 9.20 556,400
Oct 23, 2024 10.17 10.30 10.02 10.07 10.07 206,100
Oct 22, 2024 10.45 10.62 10.26 10.34 10.34 301,900
Oct 21, 2024 10.91 10.91 10.30 10.45 10.45 571,500
Oct 18, 2024 0.14 Dividend
Oct 18, 2024 10.94 11.17 10.87 10.98 10.98 252,000
Oct 17, 2024 11.24 11.25 10.78 11.15 11.01 317,000
Oct 16, 2024 11.11 11.24 10.97 11.24 11.10 368,800
Oct 15, 2024 11.13 11.34 10.98 10.99 10.85 342,000
Oct 14, 2024 10.91 11.14 10.71 11.12 10.98 340,800
Oct 11, 2024 10.49 11.11 10.41 10.97 10.83 591,900
Oct 10, 2024 10.29 10.54 10.15 10.40 10.27 375,300
Oct 9, 2024 10.54 10.66 10.43 10.47 10.34 401,600
Oct 8, 2024 10.39 10.56 10.15 10.54 10.41 827,900
Oct 7, 2024 11.04 11.04 10.41 10.49 10.36 407,400
Oct 4, 2024 11.22 11.22 10.98 11.08 10.94 231,000
Oct 3, 2024 11.20 11.34 10.81 10.88 10.74 357,600
Oct 2, 2024 11.38 11.56 11.25 11.40 11.26 245,300
Oct 1, 2024 11.92 11.92 11.36 11.41 11.27 270,600
Sep 30, 2024 11.61 12.05 11.41 11.96 11.81 561,900
Sep 27, 2024 12.44 12.47 11.94 11.97 11.82 330,700
Sep 26, 2024 11.65 12.28 11.58 12.25 12.10 402,100
Sep 25, 2024 11.43 11.43 11.15 11.15 11.01 604,900
Sep 24, 2024 11.44 11.54 11.32 11.45 11.31 369,400
Sep 23, 2024 11.72 11.88 11.28 11.36 11.22 497,400
Sep 20, 2024 11.59 12.01 11.55 11.67 11.52 1,221,800
Sep 19, 2024 11.40 11.46 11.10 11.42 11.28 477,800
Sep 18, 2024 10.70 11.28 10.58 10.96 10.82 436,400
Sep 17, 2024 10.73 10.95 10.48 10.71 10.58 411,100
Sep 16, 2024 10.65 10.65 10.44 10.54 10.41 368,100
Sep 13, 2024 10.25 10.60 10.19 10.57 10.44 395,500
Sep 12, 2024 9.80 10.12 9.75 10.02 9.89 359,100
Sep 11, 2024 9.74 9.98 9.63 9.91 9.79 343,800
Sep 10, 2024 9.52 9.82 9.35 9.76 9.64 431,300
Sep 9, 2024 9.74 9.74 9.30 9.66 9.54 469,400
Sep 6, 2024 10.33 10.33 9.66 9.74 9.62 364,600
Sep 5, 2024 10.26 10.93 9.79 10.34 10.21 525,400
Sep 4, 2024 9.80 10.13 9.76 10.06 9.93 425,900
Sep 3, 2024 10.26 10.40 9.88 9.94 9.82 376,700
Aug 30, 2024 10.46 10.55 10.24 10.42 10.29 292,400
Aug 29, 2024 9.98 10.58 9.90 10.43 10.30 277,700
Aug 28, 2024 10.14 10.16 9.81 9.97 9.84 287,000
Aug 27, 2024 10.46 10.48 10.14 10.24 10.11 195,900
Aug 26, 2024 10.82 10.82 10.50 10.60 10.47 369,500
Aug 23, 2024 10.02 10.64 9.99 10.63 10.50 365,100
Aug 22, 2024 10.87 10.87 9.84 9.88 9.76 374,500
Aug 21, 2024 10.41 10.88 10.35 10.84 10.70 264,400
Aug 20, 2024 10.80 10.98 10.30 10.30 10.17 214,800
Aug 19, 2024 10.72 10.88 10.67 10.86 10.72 191,000
Aug 16, 2024 10.61 10.87 10.53 10.73 10.60 270,900
Aug 15, 2024 10.66 10.82 10.44 10.76 10.62 269,200
Aug 14, 2024 10.49 10.53 10.17 10.37 10.24 277,600
Aug 13, 2024 9.92 10.46 9.87 10.41 10.28 310,600
Aug 12, 2024 10.25 10.25 9.74 9.96 9.83 335,500
Aug 9, 2024 10.25 10.50 9.97 10.12 9.99 262,500
Aug 8, 2024 10.26 10.37 10.14 10.31 10.18 266,700
Aug 7, 2024 10.90 10.93 10.18 10.21 10.08 286,800
Aug 6, 2024 10.63 10.79 10.31 10.62 10.49 354,200
Aug 5, 2024 10.54 10.73 10.23 10.66 10.53 380,500
Aug 2, 2024 11.37 11.39 11.07 11.36 11.22 502,600
Aug 1, 2024 12.67 12.84 11.78 11.89 11.74 627,500
Jul 31, 2024 12.73 13.09 12.64 12.66 12.50 576,800
Jul 30, 2024 12.43 12.84 12.42 12.74 12.58 577,700
Jul 29, 2024 12.91 12.91 12.21 12.34 12.19 372,700
Jul 26, 2024 13.23 13.23 12.74 12.87 12.71 292,100
Jul 25, 2024 13.03 13.27 12.92 12.98 12.82 360,900
Jul 24, 2024 13.44 13.78 12.92 12.98 12.82 355,200
Jul 23, 2024 13.29 13.60 13.25 13.55 13.38 347,500
Jul 22, 2024 13.48 13.57 12.90 13.45 13.28 487,100
Jul 19, 2024 13.72 13.72 13.30 13.43 13.26 454,000
Jul 18, 2024 13.80 13.99 13.50 13.64 13.47 703,800
Jul 17, 2024 13.66 14.33 13.52 13.93 13.76 919,000
Jul 16, 2024 13.90 14.15 13.59 13.89 13.72 1,209,600
Jul 15, 2024 13.58 14.15 13.58 13.65 13.48 1,257,300
Jul 12, 2024 0.14 Dividend
Jul 12, 2024 13.80 14.57 13.50 13.80 13.63 1,800,300
Jul 11, 2024 11.00 13.95 10.93 13.76 13.45 3,883,800
Jul 10, 2024 9.22 9.45 8.97 9.44 9.23 846,600
Jul 9, 2024 9.85 9.85 9.05 9.14 8.93 654,500
Jul 8, 2024 9.76 9.87 9.62 9.83 9.61 559,500
Jul 5, 2024 9.78 9.85 9.50 9.57 9.35 504,100
Jul 3, 2024 10.05 10.09 9.95 9.96 9.73 209,200
Jul 2, 2024 9.99 10.17 9.76 10.00 9.77 318,300
Jul 1, 2024 10.41 10.51 10.03 10.03 9.80 424,500
Jun 28, 2024 9.86 10.40 9.86 10.35 10.12 982,100
Jun 27, 2024 9.92 10.01 9.70 9.79 9.57 436,300
Jun 26, 2024 9.45 9.77 9.24 9.75 9.53 855,100
Jun 25, 2024 10.01 10.01 9.50 9.52 9.30 1,125,300
Jun 24, 2024 10.42 10.44 10.05 10.08 9.85 1,167,300
Jun 21, 2024 10.05 10.79 10.05 10.22 9.99 7,801,400
Jun 20, 2024 9.69 10.12 9.68 10.03 9.80 909,400
Jun 18, 2024 9.77 10.07 9.60 9.97 9.74 933,700
Jun 17, 2024 9.39 9.79 9.26 9.77 9.55 676,900
Jun 14, 2024 9.91 9.91 9.38 9.50 9.29 607,500
Jun 13, 2024 10.66 10.66 9.78 9.88 9.66 658,000
Jun 12, 2024 10.68 10.89 10.51 10.60 10.36 660,100
Jun 11, 2024 10.29 10.43 10.02 10.41 10.17 793,200
Jun 10, 2024 10.83 10.93 8.54 10.39 10.16 2,660,000
Jun 7, 2024 10.68 11.33 10.57 11.32 11.06 419,600
Jun 6, 2024 11.08 11.10 10.74 10.82 10.58 266,500
Jun 5, 2024 10.69 11.12 10.52 11.10 10.85 284,700
Jun 4, 2024 10.94 11.03 10.54 10.66 10.42 369,200
Jun 3, 2024 11.91 11.93 10.95 11.00 10.75 434,500
May 31, 2024 11.85 12.18 11.72 11.78 11.51 558,200
May 30, 2024 11.79 11.99 11.79 11.84 11.57 199,400
May 29, 2024 12.00 12.01 11.69 11.73 11.46 206,700
May 28, 2024 11.93 12.37 11.88 12.20 11.92 503,200
May 24, 2024 11.93 11.93 11.69 11.75 11.48 475,900
May 23, 2024 12.17 12.17 11.55 11.72 11.46 315,000
May 22, 2024 12.08 12.24 11.94 12.10 11.83 239,900
May 21, 2024 12.20 12.28 11.87 12.00 11.73 279,700
May 20, 2024 12.34 12.45 12.25 12.27 11.99 258,000
May 17, 2024 12.31 12.53 12.23 12.35 12.07 204,200
May 16, 2024 12.34 12.45 12.18 12.27 11.99 316,500
May 15, 2024 12.24 12.44 11.83 12.33 12.05 405,400
May 14, 2024 11.28 12.06 11.10 12.04 11.77 512,500
May 13, 2024 11.03 11.27 11.00 11.07 10.82 330,500
May 10, 2024 11.61 11.62 10.83 10.87 10.62 354,400
May 9, 2024 11.43 11.62 11.28 11.52 11.26 416,200
May 8, 2024 11.26 11.75 11.18 11.42 11.16 587,100
May 7, 2024 12.11 12.22 11.18 11.36 11.10 691,800
May 6, 2024 12.50 12.58 12.28 12.56 12.28 307,100
May 3, 2024 12.48 12.66 12.17 12.34 12.06 253,300
May 2, 2024 12.04 12.34 11.94 12.27 11.99 238,800
May 1, 2024 12.20 12.33 11.84 11.86 11.59 275,700
Apr 30, 2024 12.52 12.66 12.18 12.19 11.91 278,700
Apr 29, 2024 12.34 12.62 12.26 12.60 12.32 353,500
Apr 26, 2024 12.15 12.34 12.08 12.22 11.94 310,100
Apr 25, 2024 12.15 12.24 11.84 12.13 11.86 429,200
Apr 24, 2024 12.11 12.40 11.92 12.29 12.01 487,600
Apr 23, 2024 11.25 12.09 11.25 12.06 11.79 577,500
Apr 22, 2024 11.66 11.77 11.09 11.31 11.05 460,600
Apr 19, 2024 12.21 12.47 11.57 11.63 11.37 578,600
Apr 18, 2024 12.26 12.46 12.23 12.30 12.02 304,000
Apr 17, 2024 12.33 12.60 12.21 12.22 11.94 510,600
Apr 16, 2024 12.45 12.57 12.20 12.24 11.96 396,400
Apr 15, 2024 12.48 12.70 12.34 12.57 12.29 488,700
Apr 12, 2024 12.46 12.64 12.29 12.52 12.24 517,100
Apr 11, 2024 0.14 Dividend
Apr 11, 2024 12.28 12.73 12.20 12.57 12.29 443,300
Apr 10, 2024 12.22 12.43 11.90 12.23 11.82 838,900
Apr 9, 2024 12.38 12.71 12.17 12.61 12.18 578,400
Apr 8, 2024 12.13 12.75 12.06 12.58 12.15 517,800
Apr 5, 2024 11.81 12.16 11.81 12.04 11.63 588,600
Apr 4, 2024 11.96 12.18 11.78 11.83 11.43 697,900
Apr 3, 2024 11.56 11.87 11.56 11.84 11.44 388,800
Apr 2, 2024 11.91 12.10 11.50 11.66 11.27 676,800
Apr 1, 2024 12.15 12.32 12.04 12.11 11.70 754,100
Mar 28, 2024 11.78 12.19 11.77 12.18 11.77 574,400
Mar 27, 2024 11.31 11.81 11.31 11.78 11.38 600,100
Mar 26, 2024 11.54 11.64 11.21 11.21 10.83 775,500
Mar 25, 2024 12.09 12.12 11.32 11.45 11.06 836,100
Mar 22, 2024 12.06 12.30 11.88 12.04 11.63 633,600
Mar 21, 2024 12.31 12.65 11.93 12.07 11.66 1,124,500
Mar 20, 2024 12.21 12.28 11.66 12.23 11.82 2,075,100
Mar 19, 2024 11.56 12.49 11.40 12.00 11.59 2,850,400
Mar 18, 2024 12.51 12.73 11.26 11.63 11.24 2,588,300
Mar 15, 2024 12.44 12.65 12.23 12.52 12.10 1,256,300
Mar 14, 2024 13.02 13.26 12.45 12.52 12.10 738,300
Mar 13, 2024 13.22 13.48 12.87 13.16 12.72 560,600
Mar 12, 2024 13.59 13.67 13.12 13.26 12.81 718,700
Mar 11, 2024 14.07 14.67 13.56 13.69 13.23 697,200
Mar 8, 2024 14.51 14.69 13.95 14.12 13.64 993,200
Mar 7, 2024 17.45 17.45 13.09 14.49 14.00 2,493,000
Mar 6, 2024 20.79 21.05 20.67 21.04 20.33 269,700
Mar 5, 2024 20.60 20.85 20.43 20.51 19.82 154,700
Mar 4, 2024 21.58 21.65 20.79 20.81 20.11 217,100
Mar 1, 2024 21.35 21.77 21.02 21.60 20.87 183,700
Feb 29, 2024 21.54 21.86 21.21 21.30 20.58 293,500
Feb 28, 2024 21.22 21.51 21.19 21.19 20.47 123,400
Feb 27, 2024 21.34 21.51 21.21 21.42 20.70 142,800
Feb 26, 2024 21.14 21.47 21.11 21.20 20.48 196,000
Feb 23, 2024 21.18 21.37 20.91 21.21 20.49 156,200
Feb 22, 2024 21.99 22.00 21.17 21.22 20.50 547,100
Feb 21, 2024 22.08 22.20 21.88 21.96 21.22 184,300
Feb 20, 2024 21.63 22.20 21.63 22.19 21.44 202,000
Feb 16, 2024 21.82 22.06 21.77 21.93 21.19 234,500
Feb 15, 2024 21.37 21.99 21.24 21.98 21.24 275,100
Feb 14, 2024 20.82 21.24 20.68 21.20 20.48 217,400
Feb 13, 2024 21.06 21.28 19.91 20.43 19.74 393,000
Feb 12, 2024 21.05 21.87 21.05 21.82 21.08 342,700
Feb 9, 2024 20.95 21.28 20.89 21.04 20.33 435,800
Feb 8, 2024 20.70 21.11 20.62 20.94 20.23 144,900
Feb 7, 2024 21.06 21.06 20.59 20.68 19.98 216,600
Feb 6, 2024 20.68 21.29 20.68 21.04 20.33 173,900
Feb 5, 2024 20.71 20.94 20.33 20.78 20.08 219,300
Feb 2, 2024 21.13 21.34 21.02 21.03 20.32 186,100
Feb 1, 2024 20.86 21.46 20.85 21.46 20.73 276,300
Jan 31, 2024 21.57 21.74 20.75 20.76 20.06 473,000
Jan 30, 2024 21.54 21.75 21.49 21.56 20.83 253,600
Jan 29, 2024 21.23 21.65 20.94 21.57 20.84 154,700
Jan 26, 2024 21.30 21.43 21.16 21.28 20.56 189,500
Jan 25, 2024 21.37 21.47 21.06 21.20 20.48 134,300
Jan 24, 2024 21.94 21.94 20.97 21.04 20.33 177,000
Jan 23, 2024 21.67 21.86 21.47 21.58 20.85 237,600
Jan 22, 2024 21.11 21.49 21.11 21.38 20.66 312,300
Jan 19, 2024 20.81 20.87 20.49 20.86 20.16 167,300
Jan 18, 2024 20.50 20.71 20.21 20.69 19.99 255,500
Jan 17, 2024 20.15 20.32 20.09 20.30 19.61 355,400
Jan 16, 2024 20.28 20.47 20.11 20.36 19.67 431,000
Jan 12, 2024 20.83 20.94 20.35 20.49 19.80 188,600
Jan 11, 2024 0.14 Dividend
Jan 11, 2024 20.62 20.62 20.31 20.50 19.81 277,000
Jan 10, 2024 21.03 21.21 20.72 20.76 19.92 298,100
Jan 9, 2024 21.04 21.13 20.83 21.01 20.16 220,200
Jan 8, 2024 20.96 21.59 20.94 21.36 20.50 270,800
Jan 5, 2024 20.66 21.22 20.61 20.98 20.13 255,900
Jan 4, 2024 21.10 21.17 20.67 20.85 20.01 298,200
Jan 3, 2024 22.03 22.03 20.77 21.04 20.19 323,700
Jan 2, 2024 22.50 22.74 22.18 22.30 21.40 291,700
Dec 29, 2023 22.90 23.07 22.73 22.73 21.81 264,900
Dec 28, 2023 22.97 23.09 22.89 22.99 22.06 305,700
Dec 27, 2023 23.21 23.41 22.98 23.10 22.17 237,200
Dec 26, 2023 22.68 23.22 22.61 23.13 22.20 264,500
Dec 22, 2023 22.55 22.84 22.49 22.52 21.61 265,900
Dec 21, 2023 22.10 22.45 21.95 22.35 21.45 347,200
Dec 20, 2023 22.22 22.72 21.93 21.96 21.07 264,000
Dec 19, 2023 22.15 22.54 22.09 22.40 21.50 274,600
Dec 18, 2023 22.40 22.40 21.81 22.04 21.15 289,400
Dec 15, 2023 22.70 22.71 22.05 22.28 21.38 1,258,800
Dec 14, 2023 22.32 22.97 22.06 22.60 21.69 431,400
Dec 13, 2023 21.17 21.86 21.02 21.86 20.98 637,600
Dec 12, 2023 21.11 21.61 21.02 21.31 20.45 395,700

Related Tickers

DAKT Daktronics, Inc.
17.25
-7.70%
 
OSIS OSI Systems, Inc.
187.69
+0.38%
 
LYTS LSI Industries Inc.
20.43
+0.10%
 
CTS CTS Corporation
56.62
-0.09%
 
RELL Richardson Electronics, Ltd.
14.07
-2.56%
 
TEL TE Connectivity plc
151.32
+0.99%
 
BELFB Bel Fuse Inc.
83.77
+0.25%
 
LFUS Littelfuse, Inc.
248.62
-1.26%
 
LINK Interlink Electronics, Inc.
5.96
-7.97%
 
FLEX Flex Ltd.
38.25
+0.16%