Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.690 -0.120 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	6.850	6.930	6.624	6.690	265,911	-0.12(-1.76%)
Aug 14, 2025	6.840	6.920	6.620	6.810	444,844	-0.14(-2.01%)
Aug 13, 2025	7.050	7.170	6.880	6.950	468,275	-0.02(-0.29%)
Aug 12, 2025	6.670	6.990	6.590	6.970	1,131,635	+0.41(+6.25%)
Aug 11, 2025	6.510	6.580	6.410	6.560	409,584	+0.08(+1.23%)
Aug 08, 2025	6.490	6.520	6.210	6.480	522,515	+0.12(+1.89%)
Aug 07, 2025	6.470	6.500	6.285	6.360	273,125	+0.03(+0.47%)
Aug 06, 2025	6.210	6.350	6.160	6.330	350,789	+0.17(+2.76%)
Aug 05, 2025	6.310	6.370	6.102	6.160	311,732	-0.08(-1.28%)
Aug 04, 2025	6.380	6.440	6.240	6.240	228,916	-0.09(-1.42%)
Aug 01, 2025	6.370	6.410	6.220	6.330	358,431	-0.23(-3.51%)
Jul 31, 2025	6.510	6.675	6.500	6.560	361,966	-0.02(-0.30%)
Jul 30, 2025	6.640	6.740	6.510	6.580	431,193	-0.02(-0.30%)
Jul 29, 2025	6.780	6.780	6.570	6.600	333,122	-0.14(-2.08%)
Jul 28, 2025	6.630	6.820	6.550	6.740	304,522	+0.13(+1.97%)
Jul 25, 2025	6.580	6.750	6.510	6.610	423,368	+0.10(+1.54%)
Jul 24, 2025	6.780	6.780	6.500	6.510	358,349	-0.33(-4.82%)
Jul 23, 2025	6.780	6.865	6.600	6.840	754,861	+0.19(+2.86%)
Jul 22, 2025	6.710	6.880	6.620	6.650	584,428	-0.05(-0.75%)
Jul 21, 2025	6.630	6.720	6.535	6.700	551,848	+0.15(+2.29%)
Jul 18, 2025	6.679	6.728	6.535	6.550	446,449	-0.13(-1.93%)
Jul 17, 2025	6.590	6.708	6.545	6.679	461,417	+0.12(+1.81%)
Jul 16, 2025	6.471	6.599	6.253	6.560	671,351	+0.15(+2.31%)
Jul 15, 2025	6.659	6.659	6.352	6.411	899,186	-0.24(-3.57%)
Jul 14, 2025	6.857	6.966	6.501	6.649	881,972	-0.21(-3.03%)
Jul 11, 2025	7.460	7.485	6.847	6.857	1,364,841	-0.76(-10.00%)
Jul 10, 2025	8.014	8.489	7.589	7.619	1,638,616	-2.56(-25.17%)
Jul 09, 2025	10.28	10.46	9.909	10.18	691,465	-0.10(-0.96%)
Jul 08, 2025	10.04	10.66	10.04	10.28	484,270	+0.32(+3.18%)
Jul 07, 2025	9.884	10.13	9.778	9.964	313,599	+0.03(+0.30%)
Jul 03, 2025	10.01	10.13	9.756	9.934	168,119	+0.10(+1.01%)
Jul 02, 2025	9.716	10.04	9.711	9.835	251,403	+0.06(+0.61%)
Jul 01, 2025	9.301	9.894	9.251	9.776	229,515	+0.37(+3.89%)
Jun 30, 2025	9.400	9.508	9.251	9.409	186,472	+0.04(+0.42%)
Jun 27, 2025	9.221	9.400	9.172	9.370	493,274	+0.11(+1.18%)
Jun 26, 2025	9.202	9.320	9.132	9.261	154,697	+0.13(+1.41%)
Jun 25, 2025	9.093	9.212	8.920	9.132	191,578	+0.11(+1.21%)
Jun 24, 2025	8.964	9.083	8.905	9.024	187,474	+0.23(+2.59%)
Jun 23, 2025	8.776	8.826	8.484	8.796	262,152	-0.09(-1.00%)
Jun 20, 2025	9.053	9.162	8.875	8.885	556,974	-0.12(-1.32%)
Jun 18, 2025	9.004	9.231	8.944	9.004	273,893	+0.01(+0.11%)
Jun 17, 2025	9.113	9.310	8.969	8.994	301,796	-0.30(-3.19%)
Jun 16, 2025	8.865	9.459	8.865	9.291	446,881	+0.57(+6.58%)
Jun 13, 2025	8.687	8.865	8.657	8.717	341,125	-0.19(-2.11%)
Jun 12, 2025	8.826	9.093	8.698	8.905	326,171	-0.04(-0.44%)
Jun 11, 2025	8.638	9.004	8.582	8.944	426,212	+0.36(+4.15%)
Jun 10, 2025	8.578	8.737	8.469	8.588	404,782	+0.11(+1.28%)
Jun 09, 2025	8.262	8.559	8.232	8.479	261,256	+0.38(+4.64%)
Jun 06, 2025	8.143	8.281	8.034	8.103	148,439	+0.19(+2.37%)
Jun 05, 2025	7.955	8.044	7.826	7.915	232,834	-0.02(-0.25%)
Jun 04, 2025	8.232	8.291	7.935	7.935	252,186	-0.29(-3.49%)
Jun 03, 2025	7.836	8.237	7.816	8.222	277,105	+0.44(+5.59%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices