Methode Electronics (NY: MEI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.92	29.71	28.80	29.40	281,783	+0.41(+1.42%)
May 28, 2020	30.16	30.16	28.78	28.99	170,085	-0.94(-3.13%)
May 27, 2020	29.74	30.00	29.31	29.93	274,098	+1.01(+3.50%)
May 26, 2020	28.36	29.03	28.23	28.92	320,550	+1.21(+4.37%)
May 22, 2020	27.63	27.74	27.02	27.71	104,269	+0.05(+0.17%)
May 21, 2020	27.64	27.83	27.37	27.66	129,961	-0.09(-0.34%)
May 20, 2020	27.37	28.03	27.24	27.75	169,788	+0.84(+3.14%)
May 19, 2020	27.56	27.65	26.89	26.91	228,381	-0.83(-2.98%)
May 18, 2020	26.62	28.13	26.62	27.74	391,246	+2.04(+7.96%)
May 15, 2020	25.32	26.22	25.10	25.69	720,930	+0.32(+1.26%)
May 14, 2020	24.81	25.39	24.07	25.37	441,477	+0.02(+0.07%)
May 13, 2020	26.27	26.40	25.16	25.35	238,190	-1.20(-4.52%)
May 12, 2020	27.16	27.22	26.37	26.55	247,341	-0.63(-2.31%)
May 11, 2020	27.62	27.62	26.75	27.18	232,377	-0.69(-2.49%)
May 08, 2020	26.90	27.98	26.89	27.88	187,962	+1.47(+5.58%)
May 07, 2020	26.81	26.81	26.10	26.40	168,570	+0.05(+0.18%)
May 06, 2020	26.82	27.01	25.96	26.36	224,495	-0.31(-1.16%)
May 05, 2020	27.07	27.51	26.58	26.67	189,455	+0.18(+0.67%)
May 04, 2020	26.50	26.88	26.17	26.49	231,331	-0.27(-1.02%)
May 01, 2020	27.49	27.80	26.40	26.76	167,172	-1.40(-4.96%)
Apr 30, 2020	28.33	28.59	27.52	28.16	237,022	-0.53(-1.86%)
Apr 29, 2020	28.59	28.95	28.43	28.69	430,046	+0.70(+2.51%)
Apr 28, 2020	28.32	28.84	27.86	27.99	220,929	+0.30(+1.08%)
Apr 27, 2020	26.40	28.04	26.40	27.69	209,599	+1.40(+5.32%)
Apr 24, 2020	25.66	26.35	25.54	26.29	141,478	+0.69(+2.71%)
Apr 23, 2020	25.00	25.71	24.88	25.60	199,367	+0.58(+2.32%)
Apr 22, 2020	25.11	25.26	24.72	25.02	155,686	+0.36(+1.45%)
Apr 21, 2020	24.56	25.18	23.89	24.66	215,466	-0.95(-3.70%)
Apr 20, 2020	25.58	25.92	25.27	25.61	177,891	-0.59(-2.26%)
Apr 17, 2020	26.13	26.58	25.77	26.20	266,324	+1.06(+4.22%)
Apr 16, 2020	26.11	26.45	24.76	25.14	271,860	-1.00(-3.84%)
Apr 15, 2020	25.93	26.51	25.50	26.14	316,495	-0.70(-2.61%)
Apr 14, 2020	26.63	27.32	26.48	26.84	228,318	+0.84(+3.23%)
Apr 13, 2020	26.75	26.76	25.49	26.00	131,018	-0.86(-3.20%)
Apr 09, 2020	25.85	27.26	25.84	26.86	306,657	+1.67(+6.64%)
Apr 08, 2020	25.27	25.63	24.44	25.19	281,782	+0.39(+1.58%)
Apr 07, 2020	25.97	26.62	24.52	24.80	268,916	-0.50(-1.96%)
Apr 06, 2020	24.26	25.32	23.90	25.29	265,687	+1.95(+8.37%)
Apr 03, 2020	24.46	24.77	22.91	23.34	250,356	-1.30(-5.27%)
Apr 02, 2020	23.70	24.91	23.56	24.64	215,340	+0.85(+3.57%)
Apr 01, 2020	23.70	25.45	23.36	23.79	380,861	-0.91(-3.67%)
Mar 31, 2020	24.57	25.11	24.34	24.69	303,050	+0.13(+0.53%)
Mar 30, 2020	24.20	24.68	23.36	24.56	215,701	+0.47(+1.94%)
Mar 27, 2020	25.13	25.31	23.84	24.09	182,603	-1.92(-7.36%)
Mar 26, 2020	24.25	26.23	24.23	26.01	256,213	+1.95(+8.12%)
Mar 25, 2020	23.47	24.62	22.76	24.06	366,024	+0.45(+1.90%)
Mar 24, 2020	22.74	23.82	22.12	23.61	264,849	+2.01(+9.30%)
Mar 23, 2020	21.76	22.11	20.33	21.60	289,733	-0.23(-1.07%)
Mar 20, 2020	23.15	25.17	21.69	21.83	470,208	-0.91(-3.99%)
Mar 19, 2020	23.38	24.91	22.27	22.74	395,576	-1.46(-6.02%)
Mar 18, 2020	23.52	24.28	22.62	24.20	301,142	-1.06(-4.18%)
Mar 17, 2020	23.12	25.50	21.68	25.25	371,666	+2.62(+11.56%)
Mar 16, 2020	22.33	25.40	22.33	22.64	291,300	-3.41(-13.09%)
Mar 13, 2020	25.49	26.36	24.23	26.05	358,034	+2.19(+9.16%)
Mar 12, 2020	24.12	25.87	23.83	23.86	483,551	-2.06(-7.96%)
Mar 11, 2020	25.66	26.21	25.09	25.93	339,327	-0.59(-2.22%)
Mar 10, 2020	25.29	26.93	24.66	26.51	248,223	+2.10(+8.61%)
Mar 09, 2020	26.79	26.79	24.38	24.41	436,782	-3.84(-13.59%)
Mar 06, 2020	27.60	29.07	27.16	28.25	315,220	-0.04(-0.13%)
Mar 05, 2020	28.52	29.63	28.10	28.29	537,780	+0.58(+2.09%)
Mar 04, 2020	27.50	27.75	26.97	27.71	277,507	+0.54(+1.99%)
Mar 03, 2020	28.17	28.79	26.83	27.17	215,814	-0.97(-3.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.