MEI

Methode Electronics Historical Data

MEI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 27.36 -0.16 -0.58% 27.28 27.68 27.03 302,661
Sep 24 2020 27.52 3.53 14.71% 26.22 27.77 25.62 786,709
Sep 23 2020 23.99 -0.94 -3.77% 24.83 25.16 23.97 200,419
Sep 22 2020 24.93 0.03 0.12% 24.90 25.11 24.26 220,524
Sep 21 2020 24.90 -1.95 -7.27% 26.26 26.29 24.56 249,692
Sep 18 2020 26.8517 -0.81 -2.92% 27.76 27.96 26.72 459,855
Sep 17 2020 27.66 -0.13 -0.47% 27.68 27.77 27.16 196,151
Sep 16 2020 27.79 -0.38 -1.35% 28.44 28.44 27.745 232,055
Sep 15 2020 28.17 -0.19 -0.67% 28.52 28.81 28.04 239,831
Sep 14 2020 28.36 0.11 0.39% 28.48 28.70 28.25 113,693
Sep 11 2020 28.25 0.85 3.1% 27.36 28.28 27.36 251,073
Sep 10 2020 27.40 -1.05 -3.69% 28.49 28.625 27.40 155,803
Sep 09 2020 28.45 -0.45 -1.56% 29.22 29.28 28.40 175,838
Sep 08 2020 28.90 -0.72 -2.43% 28.80 29.60 28.78 259,897
Sep 07 2020 29.62 0.00 +0.00% 29.71 29.96 28.88 0
Sep 04 2020 29.62 0.62 2.14% 29.71 29.96 28.88 306,677
Sep 03 2020 29.00 -1.35 -4.45% 31.92 31.97 28.80 360,614
Sep 02 2020 30.35 1.26 4.33% 29.29 30.43 29.06 299,317
Sep 01 2020 29.09 0.78 2.76% 28.14 29.13 28.00 208,732
Aug 31 2020 28.31 -0.21 -0.74% 28.34 28.52 28.20 211,293
Aug 28 2020 28.52 0.42 1.49% 28.33 28.63 27.67 223,880
Aug 27 2020 28.10 -0.45 -1.58% 28.78 28.78 27.93 150,610
Aug 26 2020 28.55 -0.53 -1.82% 28.95 29.13 28.325 142,344
Aug 25 2020 29.08 -0.11 -0.38% 29.51 29.64 28.83 101,074
Aug 24 2020 29.19 0.57 1.99% 28.96 29.19 28.65 194,787
Aug 21 2020 28.62 -0.42 -1.45% 28.80 28.90 28.41 197,263
Aug 20 2020 29.04 -1.12 -3.71% 29.69 29.825 28.93 176,189
Aug 19 2020 30.16 -0.23 -0.76% 30.35 30.655 30.03 158,996
Aug 18 2020 30.39 -1.06 -3.37% 31.31 31.47 30.31 198,152
Aug 17 2020 31.45 -0.18 -0.57% 31.64 32.07 31.415 278,371
Aug 14 2020 31.63 -0.13 -0.41% 31.53 31.95 31.34 133,108
Aug 13 2020 31.76 -0.36 -1.12% 31.91 32.08 31.72 169,700
Aug 12 2020 32.12 0.30 0.94% 32.31 32.48 31.83 135,375
Aug 11 2020 31.82 0.85 2.74% 31.47 32.265 31.17 241,877
Aug 10 2020 30.97 0.85 2.82% 30.27 31.42 30.27 266,020
Aug 07 2020 30.12 0.58 1.96% 29.25 30.13 29.17 272,746
Aug 06 2020 29.54 -0.07 -0.24% 29.56 29.83 29.32 168,149
Aug 05 2020 29.61 0.43 1.47% 29.40 29.91 29.09 273,155
Aug 04 2020 29.18 0.16 0.55% 28.91 29.19 28.715 236,225
Aug 03 2020 29.02 0.82 2.91% 28.28 29.14 28.20 213,170
Jul 31 2020 28.20 -0.94 -3.23% 29.20 29.20 27.71 267,202
Jul 30 2020 29.14 -0.40 -1.35% 29.20 29.25 28.66 196,637
Jul 29 2020 29.54 0.52 1.79% 28.93 29.69 28.88 200,231
Jul 28 2020 29.02 -0.53 -1.79% 29.32 29.62 29.00 216,896
Jul 27 2020 29.55 0.63 2.18% 28.85 29.68 28.85 242,478
Jul 24 2020 28.92 -0.55 -1.87% 29.31 29.70 28.88 196,187
Jul 23 2020 29.47 0.20 0.68% 29.16 29.79 29.16 173,349
Jul 22 2020 29.27 -0.13 -0.44% 29.29 29.72 29.17 259,715
Jul 21 2020 29.40 0.59 2.05% 29.00 29.63 28.94 353,889
Jul 20 2020 28.81 -0.32 -1.1% 29.20 29.31 28.51 153,688
Jul 17 2020 29.13 0.05 0.17% 29.22 29.50 29.03 178,036
Jul 16 2020 29.08 -0.26 -0.89% 28.91 29.23 28.85 159,296
Jul 15 2020 29.34 0.55 1.91% 29.20 29.61 28.90 177,599
Jul 14 2020 28.79 0.55 1.95% 28.18 28.82 27.91 180,369
Jul 13 2020 28.24 0.19 0.68% 28.46 28.88 27.72 259,140
Jul 10 2020 28.05 0.25 0.9% 27.71 28.15 27.29 168,854
Jul 09 2020 27.80 -0.55 -1.94% 28.13 28.34 27.59 225,465
Jul 08 2020 28.35 -0.41 -1.43% 28.98 28.98 27.69 362,890
Jul 07 2020 28.76 -1.08 -3.62% 29.76 29.81 28.67 373,838
Jul 06 2020 29.84 0.43 1.46% 30.04 30.22 29.50 302,287
Jul 03 2020 29.41 0.00 +0.00% 29.74 30.02 29.0683 0
Jul 02 2020 29.41 0.49 1.69% 29.74 30.02 29.0683 347,723
Jul 01 2020 28.92 -2.34 -7.49% 31.09 31.45 28.88 444,831
Jun 30 2020 31.26 -0.73 -2.28% 30.83 31.70 28.50 568,393


Your Recent History
NYSE
MEI
Methode El..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.