Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Methode Electronics, Inc. Common Stock (NY:MEI)

7.950 -0.090 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 7.910 8.040 7.860 7.950 228,301 -0.09(-1.12%)
May 29, 2025 7.900 8.050 7.720 8.040 191,390 +0.24(+3.08%)
May 28, 2025 7.890 7.910 7.785 7.800 228,724 -0.09(-1.14%)
May 27, 2025 7.570 7.910 7.460 7.890 188,987 +0.41(+5.48%)
May 23, 2025 7.110 7.490 7.110 7.480 247,202 +0.11(+1.49%)
May 22, 2025 7.290 7.445 7.250 7.370 224,419 +0.01(+0.14%)
May 21, 2025 7.360 7.510 7.325 7.360 198,767 -0.16(-2.13%)
May 20, 2025 7.380 7.615 7.365 7.520 220,938 +0.09(+1.21%)
May 19, 2025 7.350 7.450 7.280 7.430 189,547 -0.15(-1.98%)
May 16, 2025 7.540 7.650 7.465 7.580 177,095 +0.05(+0.66%)
May 15, 2025 7.450 7.600 7.400 7.530 226,420 -0.01(-0.13%)
May 14, 2025 7.830 7.830 7.510 7.540 213,150 -0.31(-3.95%)
May 13, 2025 7.760 7.960 7.650 7.850 215,446 +0.13(+1.68%)
May 12, 2025 7.640 7.930 7.570 7.720 332,678 +0.62(+8.73%)
May 09, 2025 7.060 7.150 6.985 7.100 208,884 +0.03(+0.42%)
May 08, 2025 6.720 7.160 6.630 7.070 295,096 +0.48(+7.28%)
May 07, 2025 6.490 6.695 6.410 6.590 278,989 +0.22(+3.45%)
May 06, 2025 6.470 6.522 6.350 6.370 174,953 -0.23(-3.48%)
May 05, 2025 6.610 6.680 6.460 6.600 168,897 -0.08(-1.20%)
May 02, 2025 6.500 6.780 6.475 6.680 255,938 +0.30(+4.70%)
May 01, 2025 6.320 6.450 6.275 6.380 275,883 +0.11(+1.75%)
Apr 30, 2025 6.200 6.330 6.102 6.270 269,477 -0.12(-1.88%)
Apr 29, 2025 6.380 6.430 6.185 6.390 559,814 -0.02(-0.31%)
Apr 28, 2025 6.390 6.500 6.260 6.410 525,337 +0.01(+0.16%)
Apr 25, 2025 6.190 6.400 6.125 6.400 363,945 +0.13(+2.07%)
Apr 24, 2025 6.020 6.290 5.970 6.270 418,725 +0.30(+5.03%)
Apr 23, 2025 6.110 6.250 5.950 5.970 291,989 +0.13(+2.23%)
Apr 22, 2025 5.820 5.890 5.660 5.840 338,267 +0.13(+2.28%)
Apr 21, 2025 5.580 5.765 5.470 5.710 259,909 +0.02(+0.35%)
Apr 17, 2025 5.490 5.730 5.440 5.690 322,580 +0.19(+3.45%)
Apr 16, 2025 5.510 5.646 5.422 5.500 297,255 -0.05(-0.88%)
Apr 15, 2025 5.471 5.598 5.393 5.549 459,897 -0.01(-0.18%)
Apr 14, 2025 5.793 5.793 5.354 5.559 309,436 -0.02(-0.35%)
Apr 11, 2025 5.539 5.632 5.276 5.578 329,283 -0.01(-0.17%)
Apr 10, 2025 5.607 5.724 5.363 5.588 705,356 -0.22(-3.86%)
Apr 09, 2025 5.149 6.114 5.100 5.812 560,165 +0.59(+11.40%)
Apr 08, 2025 5.812 5.812 5.119 5.217 334,417 -0.32(-5.81%)
Apr 07, 2025 5.139 6.075 5.139 5.539 503,075 -0.10(-1.73%)
Apr 04, 2025 5.412 5.666 4.957 5.637 768,791 -0.08(-1.37%)
Apr 03, 2025 5.890 5.997 5.700 5.715 517,884 -0.68(-10.67%)
Apr 02, 2025 6.066 6.426 6.066 6.397 318,537 +0.17(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.