Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 mins

S&P Futures
5,864.50
+26.75(+0.46%)
Dow Futures
42,693.00
-45.00(-0.11%)
Nasdaq Futures
20,396.00
+175.50(+0.87%)
Russell 2000 Futures
2,236.70
+10.00(+0.45%)
Crude Oil
71.23
+0.46(+0.65%)
Gold
2,752.80
+23.40(+0.86%)

$TSLA news:

Tesla stock soars on earnings surprise, upbeat outlook

Methode Electronics, Inc. (MEI)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

10.07

-0.27

(-2.61%)

At close: 04:00PM EDT

10.07

0.00

(0.00%)

Pre-Market:

09:06AM EDT

Advertisement

Time Period:

Oct 24, 2023 - Oct 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 24, 2024	-	-	-	-	-	-
Oct 23, 2024	10.17	10.30	10.02	10.07	10.07	206,100
Oct 22, 2024	10.45	10.62	10.26	10.34	10.34	301,900
Oct 21, 2024	10.91	10.91	10.30	10.45	10.45	571,500
Oct 18, 2024	10.94	11.17	10.87	10.98	10.98	252,000
Oct 17, 2024	11.24	11.25	10.78	11.15	11.15	317,000
Oct 16, 2024	11.11	11.24	10.97	11.24	11.24	368,800
Oct 15, 2024	11.13	11.34	10.98	10.99	10.99	342,000
Oct 14, 2024	10.91	11.14	10.71	11.12	11.12	340,800
Oct 11, 2024	10.49	11.11	10.41	10.97	10.97	591,900
Oct 10, 2024	10.29	10.54	10.15	10.40	10.40	375,300
Oct 09, 2024	10.54	10.66	10.43	10.47	10.47	401,600
Oct 08, 2024	10.39	10.56	10.15	10.54	10.54	827,900
Oct 07, 2024	11.04	11.04	10.41	10.49	10.49	407,400
Oct 04, 2024	11.22	11.22	10.98	11.08	11.08	231,000
Oct 03, 2024	11.20	11.34	10.81	10.88	10.88	357,600
Oct 02, 2024	11.38	11.56	11.25	11.40	11.40	245,300
Oct 01, 2024	11.92	11.92	11.36	11.41	11.41	270,600
Sep 30, 2024	11.61	12.05	11.41	11.96	11.96	561,900
Sep 27, 2024	12.44	12.47	11.94	11.97	11.97	330,700
Sep 26, 2024	11.65	12.28	11.58	12.25	12.25	402,100
Sep 25, 2024	11.43	11.43	11.15	11.15	11.15	604,900
Sep 24, 2024	11.44	11.54	11.32	11.45	11.45	369,400
Sep 23, 2024	11.72	11.88	11.28	11.36	11.36	497,400
Sep 20, 2024	11.59	12.01	11.55	11.67	11.67	1,221,800
Sep 19, 2024	11.40	11.46	11.10	11.42	11.42	477,800
Sep 18, 2024	10.70	11.28	10.58	10.96	10.96	436,400
Sep 17, 2024	10.73	10.95	10.48	10.71	10.71	411,100
Sep 16, 2024	10.65	10.65	10.44	10.54	10.54	368,100
Sep 13, 2024	10.25	10.60	10.19	10.57	10.57	395,500
Sep 12, 2024	9.80	10.12	9.75	10.02	10.02	359,100
Sep 11, 2024	9.74	9.98	9.63	9.91	9.91	343,800
Sep 10, 2024	9.52	9.82	9.35	9.76	9.76	431,300
Sep 09, 2024	9.74	9.74	9.30	9.66	9.66	469,400
Sep 06, 2024	10.33	10.33	9.66	9.74	9.74	364,600
Sep 05, 2024	10.26	10.93	9.79	10.34	10.34	525,400
Sep 04, 2024	9.80	10.13	9.76	10.06	10.06	425,900
Sep 03, 2024	10.26	10.40	9.88	9.94	9.94	376,700
Aug 30, 2024	10.46	10.55	10.24	10.42	10.42	292,400
Aug 29, 2024	9.98	10.58	9.90	10.43	10.43	277,700
Aug 28, 2024	10.14	10.16	9.81	9.97	9.97	287,000
Aug 27, 2024	10.46	10.48	10.14	10.24	10.24	195,900
Aug 26, 2024	10.82	10.82	10.50	10.60	10.60	369,500
Aug 23, 2024	10.02	10.64	9.99	10.63	10.63	365,100
Aug 22, 2024	10.87	10.87	9.84	9.88	9.88	374,500
Aug 21, 2024	10.41	10.88	10.35	10.84	10.84	264,400
Aug 20, 2024	10.80	10.98	10.30	10.30	10.30	214,800
Aug 19, 2024	10.72	10.88	10.67	10.86	10.86	191,000
Aug 16, 2024	10.61	10.87	10.53	10.73	10.73	270,900
Aug 15, 2024	10.66	10.82	10.44	10.76	10.76	269,200
Aug 14, 2024	10.49	10.53	10.17	10.37	10.37	277,600
Aug 13, 2024	9.92	10.46	9.87	10.41	10.41	310,600
Aug 12, 2024	10.25	10.25	9.74	9.96	9.96	335,500
Aug 09, 2024	10.25	10.50	9.97	10.12	10.12	262,500
Aug 08, 2024	10.26	10.37	10.14	10.31	10.31	266,700
Aug 07, 2024	10.90	10.93	10.18	10.21	10.21	286,800
Aug 06, 2024	10.63	10.79	10.31	10.62	10.62	354,200
Aug 05, 2024	10.54	10.73	10.23	10.66	10.66	380,500
Aug 02, 2024	11.37	11.39	11.07	11.36	11.36	502,600
Aug 01, 2024	12.67	12.84	11.78	11.89	11.89	627,500
Jul 31, 2024	12.73	13.09	12.64	12.66	12.66	576,800
Jul 30, 2024	12.43	12.84	12.42	12.74	12.74	577,700
Jul 29, 2024	12.91	12.91	12.21	12.34	12.34	372,700
Jul 26, 2024	13.23	13.23	12.74	12.87	12.87	292,100
Jul 25, 2024	13.03	13.27	12.92	12.98	12.98	360,900
Jul 24, 2024	13.44	13.78	12.92	12.98	12.98	355,200
Jul 23, 2024	13.29	13.60	13.25	13.55	13.55	347,500
Jul 22, 2024	13.48	13.57	12.90	13.45	13.45	487,100
Jul 19, 2024	13.72	13.72	13.30	13.43	13.43	454,000
Jul 18, 2024	13.80	13.99	13.50	13.64	13.64	703,800
Jul 17, 2024	13.66	14.33	13.52	13.93	13.93	919,000
Jul 16, 2024	13.90	14.15	13.59	13.89	13.89	1,209,600
Jul 15, 2024	13.58	14.15	13.58	13.65	13.65	1,257,300
Jul 12, 2024	13.80	14.57	13.50	13.80	13.80	1,800,300
Jul 11, 2024	11.00	13.95	10.93	13.76	13.76	3,883,800
Jul 10, 2024	9.22	9.45	8.97	9.44	9.44	846,600
Jul 09, 2024	9.85	9.85	9.05	9.14	9.14	654,500
Jul 08, 2024	9.76	9.87	9.62	9.83	9.83	559,500
Jul 05, 2024	9.78	9.85	9.50	9.57	9.57	504,100
Jul 03, 2024	10.05	10.09	9.95	9.96	9.96	209,200
Jul 02, 2024	9.99	10.17	9.76	10.00	10.00	318,300
Jul 01, 2024	10.41	10.51	10.03	10.03	10.03	424,500
Jun 28, 2024	9.86	10.40	9.86	10.35	10.35	982,100
Jun 27, 2024	9.92	10.01	9.70	9.79	9.79	436,300
Jun 26, 2024	9.45	9.77	9.24	9.75	9.75	855,100
Jun 25, 2024	10.01	10.01	9.50	9.52	9.52	1,125,300
Jun 24, 2024	10.42	10.44	10.05	10.08	10.08	1,167,300
Jun 21, 2024	10.05	10.79	10.05	10.22	10.22	7,801,400
Jun 20, 2024	9.69	10.12	9.68	10.03	10.03	909,400
Jun 18, 2024	9.77	10.07	9.60	9.97	9.97	933,700
Jun 17, 2024	9.39	9.79	9.26	9.77	9.77	676,900
Jun 14, 2024	9.91	9.91	9.38	9.50	9.50	607,500
Jun 13, 2024	10.66	10.66	9.78	9.88	9.88	658,000
Jun 12, 2024	10.68	10.89	10.51	10.60	10.60	660,100
Jun 11, 2024	10.29	10.43	10.02	10.41	10.41	793,200
Jun 10, 2024	10.83	10.93	8.54	10.39	10.39	2,660,000
Jun 07, 2024	10.68	11.33	10.57	11.32	11.32	419,600
Jun 06, 2024	11.08	11.10	10.74	10.82	10.82	266,500
Jun 05, 2024	10.69	11.12	10.52	11.10	11.10	284,700
Jun 04, 2024	10.94	11.03	10.54	10.66	10.66	369,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,864.50+26.75(+0.46%)

Dow Futures42,693.00-45.00(-0.11%)

Nasdaq Futures20,396.00+175.50(+0.87%)

Russell 2000 Futures2,236.70+10.00(+0.45%)

Crude Oil71.23+0.46(+0.65%)

Gold2,752.80+23.40(+0.86%)

Tesla stock soars on earnings surprise, upbeat outlook

Methode Electronics, Inc. (MEI)

S&P Futures
5,864.50
+26.75(+0.46%)

Dow Futures
42,693.00
-45.00(-0.11%)

Nasdaq Futures
20,396.00
+175.50(+0.87%)

Russell 2000 Futures
2,236.70
+10.00(+0.45%)

Crude Oil
71.23
+0.46(+0.65%)

Gold
2,752.80
+23.40(+0.86%)