MEI

Methode Electronics Historical Data

MEI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2021 48.41 -0.51 -1.04% 48.80 48.95 48.25 132,703
Jun 15 2021 48.92 0.16 0.33% 48.81 49.11 48.43 114,973
Jun 14 2021 48.76 -0.59 -1.2% 49.46 49.48 48.62 160,743
Jun 11 2021 49.35 0.77 1.59% 48.80 49.40 48.80 119,464
Jun 10 2021 48.58 -0.34 -0.7% 49.10 49.22 48.37 127,482
Jun 09 2021 48.92 -0.69 -1.39% 49.47 49.47 48.86 134,647
Jun 08 2021 49.61 0.34 0.69% 49.11 49.665 48.90 153,860
Jun 07 2021 49.27 0.02 0.04% 49.41 49.64 49.03 122,292
Jun 04 2021 49.25 0.61 1.25% 48.57 49.28 48.31 129,334
Jun 03 2021 48.64 0.37 0.77% 48.10 48.85 47.55 140,130
Jun 02 2021 48.27 -0.60 -1.23% 48.95 48.96 47.99 193,150
Jun 01 2021 48.87 0.49 1.01% 48.60 49.15 48.42 134,879
May 31 2021 48.38 0.00 +0.00% 48.80 48.80 47.68 0
May 28 2021 48.38 -0.38 -0.78% 48.80 48.80 47.68 108,341
May 27 2021 48.76 1.30 2.74% 47.80 49.24 47.77 265,872
May 26 2021 47.46 0.70 1.5% 46.84 47.49 46.43 118,860
May 25 2021 46.76 -0.63 -1.33% 47.35 47.69 46.71 155,520
May 24 2021 47.39 0.60 1.28% 47.17 47.51 46.72 112,653
May 21 2021 46.79 0.58 1.26% 46.48 47.0219 46.41 381,095
May 20 2021 46.21 -0.22 -0.47% 46.24 46.44 45.46 178,800
May 19 2021 46.43 0.08 0.17% 45.50 46.46 45.105 231,284
May 18 2021 46.35 -0.74 -1.57% 47.11 47.17 46.33 114,008
May 17 2021 47.09 0.36 0.77% 46.35 47.26 46.19 112,071
May 14 2021 46.73 0.63 1.37% 46.48 46.74 46.12 225,729
May 13 2021 46.10 2.08 4.73% 44.32 46.28 44.12 188,180
May 12 2021 44.02 -1.96 -4.26% 45.53 45.55 43.93 146,627
May 11 2021 45.98 -0.02 -0.04% 45.09 45.99 44.7601 186,190
May 10 2021 46.00 -1.33 -2.81% 47.36 47.48 46.00 223,999
May 07 2021 47.33 0.44 0.94% 46.77 47.42 46.50 168,766
May 06 2021 46.89 1.48 3.26% 45.44 46.90 45.36 167,367
May 05 2021 45.41 0.30 0.67% 45.31 45.60 44.69 164,401
May 04 2021 45.11 -0.13 -0.29% 44.90 45.23 44.61 231,633
May 03 2021 45.24 0.31 0.69% 45.45 45.83 44.71 262,109
Apr 30 2021 44.93 -0.57 -1.25% 45.08 45.79 44.69 332,960
Apr 29 2021 45.50 -0.05 -0.11% 46.04 46.04 45.01 232,294
Apr 28 2021 45.55 -0.05 -0.11% 45.58 45.71 45.31 123,528
Apr 27 2021 45.60 -0.18 -0.39% 45.82 46.12 45.23 149,536
Apr 26 2021 45.78 1.20 2.69% 45.10 46.09 44.97 285,912
Apr 23 2021 44.58 0.57 1.3% 44.27 45.00 44.13 144,402
Apr 22 2021 44.01 0.26 0.59% 43.77 44.23 43.25 215,062
Apr 21 2021 43.75 0.30 0.69% 43.53 44.18 43.27 319,821
Apr 20 2021 43.45 -1.36 -3.04% 44.74 45.03 43.10 226,398
Apr 19 2021 44.81 0.06 0.13% 44.75 44.845 43.6535 218,217
Apr 16 2021 44.75 0.10 0.22% 45.13 45.42 44.56 329,110
Apr 15 2021 44.65 -0.30 -0.67% 45.21 45.21 44.35 309,715
Apr 14 2021 44.95 -0.04 -0.09% 44.82 45.51 44.82 157,032
Apr 13 2021 44.99 -0.73 -1.6% 45.55 45.95 44.40 256,928
Apr 12 2021 45.72 0.35 0.77% 45.49 45.76 45.08 173,172
Apr 09 2021 45.37 0.85 1.91% 44.60 45.37 44.32 185,789
Apr 08 2021 44.52 0.55 1.25% 44.09 44.59 43.03 210,818
Apr 07 2021 43.97 -0.58 -1.3% 44.47 44.81 43.56 250,192
Apr 06 2021 44.55 -0.14 -0.31% 44.71 44.87 44.20 279,468
Apr 05 2021 44.69 1.72 4.0% 43.31 44.69 43.31 205,854
Apr 02 2021 42.97 0.00 +0.00% 43.24 43.55 42.04 0
Apr 01 2021 42.97 0.99 2.36% 43.24 43.55 42.04 231,049
Mar 31 2021 41.98 -0.06 -0.14% 42.09 42.52 41.50 161,962
Mar 30 2021 42.04 0.75 1.82% 41.62 42.44 41.29 150,025
Mar 29 2021 41.29 -0.30 -0.72% 41.37 42.50 40.79 264,843
Mar 26 2021 41.59 0.94 2.31% 41.34 41.70 41.08 149,863
Mar 25 2021 40.65 0.55 1.37% 39.76 40.94 39.03 248,766
Mar 24 2021 40.10 -0.10 -0.25% 40.76 41.232 40.10 226,584
Mar 23 2021 40.20 -2.38 -5.59% 42.11 42.67 40.07 275,835
Mar 22 2021 42.58 -1.38 -3.14% 44.07 44.07 42.46 230,892
Mar 19 2021 43.96 -0.99 -2.2% 44.76 45.67 43.84 612,089


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.