Methode Electronics Inc. Common Stockのデータ

Methode Electronics Inc. Common Stockの基本情報

名前 Methode Electronics Inc. Common Stock
ティッカー MEI
国 United States
上場年 nan
セクター Capital Goods

Methode Electronics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.49 39.52 39.89 39.57 173600.0 39.57
2021-02-12 39.75 39.36 39.55 39.64 96700.0 39.64
2021-02-11 40.26 39.18 40.05 39.85 148700.0 39.85
2021-02-10 40.74 39.58 40.74 39.86 134300.0 39.86
2021-02-09 40.85 39.71 40.09 40.46 175400.0 40.46
2021-02-08 40.3 39.35 39.59 40.23 156600.0 40.23
2021-02-05 40.25 38.99 40.0 39.45 181700.0 39.45
2021-02-04 40.01 39.2 39.4 39.37 182800.0 39.37
2021-02-03 39.49 38.51 38.95 39.23 139000.0 39.23
2021-02-02 39.32 38.19 39.16 39.15 98700.0 39.15
2021-02-01 38.7 37.6 38.25 38.5 104400.0 38.5
2021-01-29 38.84 37.51 38.2 37.75 204700.0 37.75
2021-01-28 38.76 37.81 38.63 38.22 158200.0 38.22
2021-01-27 39.62 37.94 39.01 38.29 165000.0 38.29
2021-01-26 42.3 39.88 41.45 39.96 134700.0 39.96
2021-01-25 43.11 41.0 42.42 41.21 193500.0 41.21
2021-01-22 42.78 41.16 41.37 42.76 175700.0 42.76
2021-01-21 42.08 41.2 41.34 41.78 184100.0 41.78
2021-01-20 41.15 40.07 40.69 41.11 153400.0 41.11
2021-01-19 40.6 39.75 40.46 40.21 176300.0 40.21
2021-01-15 40.99 40.06 40.73 40.15 197600.0 40.15
2021-01-14 41.95 41.32 41.59 41.52 148200.0 41.52
2021-01-13 42.18 41.11 41.97 41.32 121500.0 41.21
2021-01-12 42.4 41.53 41.69 41.99 132300.0 41.88
2021-01-11 41.48 40.74 40.85 41.42 140900.0 41.31
2021-01-08 42.79 40.76 42.55 41.22 179300.0 41.11
2021-01-07 42.45 40.86 40.93 42.41 244600.0 42.3
2021-01-06 40.99 38.67 38.91 40.57 302800.0 40.46
2021-01-05 38.32 37.59 37.59 38.06 142300.0 37.96
2021-01-04 39.01 37.25 38.68 37.59 183500.0 37.49
2020-12-31 38.5 37.9 38.23 38.28 155600.0 38.18
2020-12-30 38.5 38.0 38.04 38.27 128600.0 38.17
2020-12-29 38.5 37.45 38.49 37.93 146300.0 37.83
2020-12-28 38.53 37.99 38.2 38.21 121600.0 38.11
2020-12-24 38.2 37.4 38.08 37.72 61000.0 37.62
2020-12-23 38.17 37.39 37.45 38.07 132500.0 37.97
2020-12-22 37.56 36.75 36.97 37.15 170900.0 37.05
2020-12-21 37.59 36.79 37.18 37.14 223100.0 37.04
2020-12-18 38.68 37.69 38.35 37.97 785200.0 37.87
2020-12-17 38.37 37.65 37.98 38.35 163600.0 38.25
2020-12-16 38.21 37.46 38.21 37.74 163100.0 37.64
2020-12-15 38.25 37.12 37.33 38.12 206800.0 38.02
2020-12-14 37.89 36.91 37.77 36.92 190400.0 36.82
2020-12-11 37.86 37.28 37.3 37.47 111300.0 37.37
2020-12-10 37.86 37.23 37.44 37.73 185400.0 37.63
2020-12-09 38.78 37.6 38.19 37.79 196900.0 37.69
2020-12-08 38.26 37.15 37.15 38.03 201800.0 37.93
2020-12-07 37.65 37.2 37.29 37.56 283900.0 37.46
2020-12-04 37.6 36.13 36.71 37.52 270100.0 37.42
2020-12-03 37.41 35.1 37.4 36.04 310500.0 35.94
2020-12-02 36.02 35.13 35.53 35.73 207200.0 35.63
2020-12-01 35.69 35.09 35.48 35.46 228000.0 35.37
2020-11-30 35.64 34.83 35.64 35.02 219000.0 34.93
2020-11-27 35.96 35.19 35.53 35.73 70100.0 35.63
2020-11-25 36.46 35.14 36.11 35.74 181000.0 35.64
2020-11-24 36.53 35.39 36.3 36.46 241100.0 36.36
2020-11-23 35.93 35.22 35.79 35.65 184300.0 35.56
2020-11-20 35.53 34.87 35.18 35.32 275600.0 35.23
2020-11-19 35.92 34.71 35.84 35.56 179300.0 35.47
2020-11-18 37.33 35.96 37.23 35.96 180400.0 35.86
2020-11-17 37.2 36.24 36.77 37.03 169900.0 36.93
2020-11-16 37.28 36.58 36.9 37.23 173700.0 37.13
2020-11-13 36.3 35.37 35.37 36.08 123200.0 35.98
2020-11-12 36.05 34.83 35.67 35.11 233800.0 35.02
2020-11-11 36.55 35.42 36.48 36.11 165400.0 36.01
2020-11-10 36.55 34.87 35.15 36.3 221400.0 36.2
2020-11-09 36.02 33.88 35.24 34.73 346600.0 34.64
2020-11-06 33.15 32.35 33.0 32.65 121000.0 32.56
2020-11-05 32.99 31.68 31.68 32.83 116800.0 32.74
2020-11-04 31.94 31.17 31.72 31.5 170300.0 31.42
2020-11-03 32.63 32.09 32.11 32.35 177700.0 32.26
2020-11-02 31.62 31.09 31.17 31.54 150000.0 31.46
2020-10-30 30.82 29.7 30.16 30.77 174700.0 30.69
2020-10-29 30.52 29.6 29.77 30.23 222000.0 30.15
2020-10-28 30.23 29.73 30.0 29.96 287700.0 29.88
2020-10-27 31.42 30.49 31.42 30.75 231400.0 30.67
2020-10-26 31.91 31.14 31.91 31.55 211200.0 31.47
2020-10-23 32.41 31.67 31.67 32.36 291000.0 32.27
2020-10-22 31.86 30.52 30.56 31.62 307600.0 31.54
2020-10-21 30.76 30.23 30.55 30.59 291800.0 30.51
2020-10-20 30.71 30.19 30.24 30.34 187500.0 30.26
2020-10-19 30.67 30.18 30.39 30.24 146200.0 30.16
2020-10-16 30.76 30.25 30.31 30.34 105200.0 30.26
2020-10-15 30.49 29.23 29.37 30.32 153600.0 30.24
2020-10-14 30.25 29.77 29.91 29.89 126500.0 29.7
2020-10-13 30.3 29.76 30.01 29.87 143600.0 29.68
2020-10-12 30.35 29.72 29.72 30.21 120700.0 30.02
2020-10-09 30.22 29.7 29.93 29.84 150100.0 29.65
2020-10-08 29.86 29.46 29.7 29.66 148300.0 29.47
2020-10-07 30.14 29.49 29.85 29.49 273800.0 29.3
2020-10-06 30.19 29.19 29.49 29.59 298500.0 29.4
2020-10-05 29.55 29.07 29.09 29.16 175900.0 28.98
2020-10-02 29.1 26.84 26.84 28.9 211200.0 28.72
2020-10-01 28.92 28.13 28.65 28.42 223300.0 28.24
2020-09-30 29.31 28.22 28.8 28.5 237900.0 28.32
2020-09-29 28.79 28.21 28.47 28.61 176300.0 28.43
2020-09-28 28.55 27.79 27.79 28.28 212400.0 28.1
2020-09-25 27.68 27.03 27.23 27.36 302700.0 27.19
2020-09-24 27.77 25.62 26.22 27.52 786700.0 27.35
2020-09-23 25.16 23.97 24.83 23.99 200400.0 23.84
2020-09-22 24.99 24.26 24.9 24.93 220500.0 24.77
2020-09-21 26.29 24.56 26.26 24.9 249700.0 24.74
2020-09-18 27.96 26.72 27.76 26.85 459900.0 26.68
2020-09-17 27.77 27.16 27.68 27.66 196200.0 27.48
2020-09-16 28.44 27.75 28.44 27.79 232100.0 27.61
2020-09-15 28.81 28.04 28.52 28.17 239800.0 27.99
2020-09-14 28.7 28.25 28.48 28.36 113700.0 28.18
2020-09-11 28.28 27.36 27.36 28.25 251100.0 28.07
2020-09-10 28.63 27.4 28.49 27.4 155800.0 27.23
2020-09-09 29.28 28.4 29.22 28.45 175800.0 28.27
2020-09-08 29.6 28.78 28.83 28.9 279100.0 28.72
2020-09-04 29.96 28.88 29.71 29.62 306700.0 29.43
2020-09-03 31.97 28.8 31.92 29.15 360600.0 28.97
2020-09-02 30.43 29.06 29.29 30.35 299500.0 30.16
2020-09-01 29.13 28.0 28.14 29.09 209300.0 28.91
2020-08-31 28.52 28.2 28.34 28.31 211300.0 28.13
2020-08-28 28.63 27.67 28.33 28.52 223900.0 28.34
2020-08-27 28.78 27.93 28.78 28.1 150600.0 27.92
2020-08-26 29.11 28.33 28.95 28.55 142300.0 28.37
2020-08-25 29.64 28.83 29.51 29.08 101100.0 28.9
2020-08-24 29.19 28.65 28.96 29.19 194800.0 29.01
2020-08-21 28.9 28.41 28.8 28.62 197300.0 28.44
2020-08-20 29.83 28.93 29.69 29.04 176200.0 28.86
2020-08-19 30.66 30.03 30.35 30.16 159000.0 29.97
2020-08-18 31.47 30.31 31.31 30.39 198200.0 30.2
2020-08-17 32.07 31.42 31.64 31.45 278400.0 31.25
2020-08-14 31.95 31.38 31.53 31.63 133100.0 31.43
2020-08-13 32.08 31.72 31.91 31.76 169700.0 31.56
2020-08-12 32.48 31.83 32.31 32.12 135400.0 31.92
2020-08-11 32.27 31.17 31.47 31.82 241900.0 31.62
2020-08-10 31.42 30.27 30.27 30.97 266000.0 30.77
2020-08-07 30.13 29.17 29.25 30.12 272700.0 29.93
2020-08-06 29.83 29.32 29.56 29.54 168100.0 29.35
2020-08-05 29.91 29.09 29.4 29.61 273200.0 29.42
2020-08-04 29.19 28.72 28.91 29.18 236200.0 29.0
2020-08-03 29.14 28.22 28.28 29.02 213200.0 28.84
2020-07-31 29.2 27.71 29.2 28.2 267200.0 28.02
2020-07-30 29.25 28.66 29.2 29.14 196600.0 28.96
2020-07-29 29.69 28.88 28.93 29.54 200400.0 29.35
2020-07-28 29.62 29.0 29.32 29.02 216900.0 28.84
2020-07-27 29.68 28.85 28.85 29.55 242500.0 29.36
2020-07-24 29.7 28.88 29.31 28.92 196200.0 28.74
2020-07-23 29.79 29.16 29.16 29.47 173300.0 29.28
2020-07-22 29.72 29.17 29.29 29.27 259700.0 29.08
2020-07-21 29.63 28.94 29.0 29.4 353900.0 29.21
2020-07-20 29.31 28.51 29.2 28.81 153700.0 28.63
2020-07-17 29.5 29.03 29.22 29.13 178000.0 28.95
2020-07-16 29.23 28.85 28.91 29.08 159300.0 28.9
2020-07-15 29.61 28.9 29.2 29.34 177600.0 29.04
2020-07-14 28.82 27.91 28.18 28.79 183600.0 28.5
2020-07-13 28.88 27.72 28.46 28.24 259100.0 27.96
2020-07-10 28.15 27.29 27.71 28.05 169600.0 27.77
2020-07-09 28.34 27.59 28.13 27.8 225500.0 27.52
2020-07-08 28.98 27.69 28.98 28.35 362900.0 28.06
2020-07-07 29.78 28.67 29.76 28.76 373800.0 28.47
2020-07-06 30.22 29.5 30.04 29.84 302300.0 29.54
2020-07-02 30.02 29.07 29.74 29.41 347700.0 29.11
2020-07-01 31.45 28.88 31.09 28.92 444800.0 28.63
2020-06-30 31.6 28.5 30.83 31.26 569200.0 30.95
2020-06-29 31.73 30.21 30.57 31.28 247300.0 30.97
2020-06-26 30.72 29.61 30.72 30.02 479800.0 29.72
2020-06-25 31.04 29.83 30.43 31.0 231000.0 30.69
2020-06-24 31.55 30.73 31.54 30.79 260400.0 30.48
2020-06-23 32.47 31.51 32.47 31.75 113600.0 31.43
2020-06-22 31.94 31.01 31.32 31.8 183000.0 31.48
2020-06-19 32.82 31.06 32.5 31.52 412100.0 31.2
2020-06-18 33.01 32.01 33.01 32.58 181100.0 32.25
2020-06-17 33.79 32.68 33.37 33.33 137100.0 32.99
2020-06-16 34.53 33.14 34.16 33.39 232400.0 33.05
2020-06-15 33.23 31.47 31.79 32.94 223700.0 32.61
2020-06-12 34.05 31.93 33.65 32.72 187600.0 32.39
2020-06-11 33.98 32.47 33.8 32.53 186400.0 32.2
2020-06-10 36.06 35.12 35.8 35.36 152100.0 35.0
2020-06-09 36.72 35.15 36.48 35.99 226400.0 35.63
2020-06-08 37.4 36.52 37.25 37.22 190000.0 36.85
2020-06-05 37.8 36.4 36.4 37.04 235700.0 36.67
2020-06-04 35.32 34.01 34.01 35.28 201500.0 34.93
2020-06-03 34.6 32.93 32.93 34.15 182000.0 33.81
2020-06-02 32.71 31.63 31.91 32.43 166400.0 32.1
2020-06-01 31.93 31.32 31.47 31.63 208400.0 31.31
2020-05-29 31.68 30.71 30.83 31.35 264300.0 31.03
2020-05-28 32.15 30.68 32.15 30.91 159500.0 30.6
2020-05-27 31.98 31.25 31.71 31.91 257100.0 31.59
2020-05-26 30.95 30.1 30.24 30.83 300700.0 30.52
2020-05-22 29.57 28.81 29.46 29.54 97800.0 29.24
2020-05-21 29.67 29.18 29.47 29.49 121900.0 29.19
2020-05-20 29.88 29.04 29.18 29.59 159300.0 29.29
2020-05-19 29.48 28.67 29.38 28.69 214200.0 28.4
2020-05-18 29.99 28.38 28.38 29.57 367000.0 29.27
2020-05-15 27.95 26.76 27.0 27.39 676300.0 27.11
2020-05-14 27.07 25.66 26.45 27.05 414100.0 26.78
2020-05-13 28.15 26.83 28.01 27.03 223400.0 26.76
2020-05-12 29.02 28.11 28.96 28.31 232000.0 28.03
2020-05-11 29.45 28.52 29.45 28.98 218000.0 28.69
2020-05-08 29.83 28.67 28.68 29.72 176400.0 29.42
2020-05-07 28.58 27.83 28.58 28.15 158100.0 27.87
2020-05-06 28.8 27.68 28.59 28.1 210600.0 27.82
2020-05-05 29.34 28.34 28.86 28.43 177700.0 28.14
2020-05-04 28.66 27.9 28.25 28.24 217000.0 27.96
2020-05-01 29.64 28.15 29.31 28.53 156900.0 28.24
2020-04-30 30.48 29.34 30.2 30.02 222300.0 29.72
2020-04-29 30.87 30.31 30.48 30.59 403400.0 30.28
2020-04-28 30.75 29.7 30.19 29.84 207200.0 29.54
2020-04-27 29.89 28.15 28.15 29.52 196600.0 29.22
2020-04-24 28.09 27.23 27.36 28.03 132800.0 27.75
2020-04-23 27.41 26.53 26.65 27.29 187000.0 27.02
2020-04-22 26.93 26.35 26.77 26.67 146000.0 26.4
2020-04-21 26.85 25.47 26.18 26.29 202100.0 26.03
2020-04-20 27.64 26.94 27.27 27.3 166900.0 27.03
2020-04-17 28.33 27.47 27.86 27.93 249900.0 27.65
2020-04-16 28.2 26.4 27.84 26.8 255000.0 26.53
2020-04-15 28.38 27.29 27.75 27.98 295700.0 27.59
2020-04-14 29.25 28.34 28.5 28.73 213300.0 28.33
2020-04-13 28.64 27.28 28.63 27.83 122400.0 27.44
2020-04-09 29.18 27.66 27.67 28.75 286500.0 28.35
2020-04-08 27.44 26.16 27.05 26.96 263300.0 26.58
2020-04-07 28.49 26.24 27.8 26.54 251200.0 26.17
2020-04-06 27.1 25.58 25.97 27.07 248200.0 26.69
2020-04-03 26.51 24.52 26.18 24.98 233900.0 24.63
2020-04-02 26.66 25.22 25.37 26.37 201200.0 26.0
2020-04-01 27.24 25.0 25.37 25.46 355800.0 25.1
2020-03-31 26.88 26.05 26.3 26.43 283100.0 26.06
2020-03-30 26.42 25.0 25.9 26.29 201500.0 25.92
2020-03-27 27.09 25.52 26.9 25.79 170700.0 25.43
2020-03-26 28.08 25.93 25.96 27.84 239400.0 27.45
2020-03-25 26.35 24.36 25.12 25.75 342000.0 25.39
2020-03-24 25.5 23.68 24.34 25.27 247400.0 24.92
2020-03-23 23.67 21.76 23.29 23.12 270700.0 22.8
2020-03-20 26.94 23.22 24.78 23.37 439400.0 23.04
2020-03-19 26.66 23.84 25.02 24.34 369600.0 24.0
2020-03-18 25.99 24.21 25.18 25.9 281300.0 25.54
2020-03-17 27.29 23.21 24.75 27.03 347200.0 26.65
2020-03-16 27.19 23.9 23.9 24.23 272200.0 23.89
2020-03-13 28.21 25.94 27.28 27.88 334500.0 27.49
2020-03-12 27.69 25.51 25.82 25.54 451800.0 25.18
2020-03-11 28.05 26.85 27.46 27.75 315300.0 27.36
2020-03-10 28.82 26.39 27.07 28.38 231900.0 27.98
2020-03-09 28.67 26.1 28.67 26.13 408100.0 25.77
2020-03-06 31.11 29.07 29.54 30.24 294600.0 29.82
2020-03-05 31.72 30.08 30.53 30.28 502400.0 29.86
2020-03-04 29.7 28.87 29.44 29.66 259300.0 29.25
2020-03-03 30.82 28.72 30.15 29.08 201600.0 28.67
2020-03-02 30.82 29.42 30.82 30.12 235100.0 29.7
2020-02-28 31.09 29.84 29.95 30.66 320800.0 30.23
2020-02-27 32.13 30.59 30.98 31.1 261900.0 30.67
2020-02-26 32.93 31.83 32.57 31.96 148900.0 31.51
2020-02-25 33.34 32.24 33.34 32.27 315700.0 31.82
2020-02-24 33.58 32.45 32.85 33.15 207900.0 32.69
2020-02-21 34.2 33.7 34.2 34.07 135500.0 33.59
2020-02-20 34.62 34.18 34.22 34.33 183800.0 33.85
2020-02-19 34.64 34.11 34.52 34.45 97800.0 33.97
2020-02-18 34.46 33.97 34.1 34.23 240500.0 33.75