U.S. markets open in 32 minutes
F S&P 500
5,149.00 +57.50 (+1.13%) F Dow Jones
38,882.00 +500.00 (+1.30%) F Nasdaq
17,929.50 +279.75 (+1.59%) E-mini Russell 2000 Index Futur
2,065.80 +38.60 (+1.90%) Petróleo
79.05 +0.10 (+0.13%) Oro
2,308.50 -1.10 (-0.05%)
Methode Electronics, Inc. (MEI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 12.04 | 12.34 | 11.94 | 12.27 | 12.27 | 238,800 |
| 01 may 2024 | 12.20 | 12.33 | 11.84 | 11.86 | 11.86 | 275,700 |
| 30 abr 2024 | 12.52 | 12.66 | 12.18 | 12.19 | 12.19 | 278,700 |
| 29 abr 2024 | 12.34 | 12.62 | 12.26 | 12.60 | 12.60 | 353,500 |
| 26 abr 2024 | 12.15 | 12.34 | 12.08 | 12.22 | 12.22 | 310,100 |
| 25 abr 2024 | 12.15 | 12.24 | 11.84 | 12.13 | 12.13 | 429,200 |
| 24 abr 2024 | 12.11 | 12.40 | 11.92 | 12.29 | 12.29 | 487,600 |
| 23 abr 2024 | 11.25 | 12.09 | 11.25 | 12.06 | 12.06 | 577,500 |
| 22 abr 2024 | 11.66 | 11.77 | 11.09 | 11.31 | 11.31 | 460,600 |
| 19 abr 2024 | 12.21 | 12.47 | 11.57 | 11.63 | 11.63 | 578,600 |
| 18 abr 2024 | 12.26 | 12.46 | 12.23 | 12.30 | 12.30 | 304,000 |
| 17 abr 2024 | 12.33 | 12.60 | 12.21 | 12.22 | 12.22 | 510,600 |
| 16 abr 2024 | 12.45 | 12.57 | 12.20 | 12.24 | 12.24 | 396,400 |
| 15 abr 2024 | 12.48 | 12.70 | 12.34 | 12.57 | 12.57 | 488,700 |
| 12 abr 2024 | 12.46 | 12.64 | 12.29 | 12.52 | 12.52 | 517,100 |
| 11 abr 2024 | 12.28 | 12.73 | 12.20 | 12.57 | 12.57 | 443,300 |
| 11 abr 2024 | 0.14 Dividendo | |||||
| 10 abr 2024 | 12.22 | 12.43 | 11.90 | 12.23 | 12.09 | 838,900 |
| 09 abr 2024 | 12.38 | 12.71 | 12.17 | 12.61 | 12.47 | 578,400 |
| 08 abr 2024 | 12.13 | 12.75 | 12.06 | 12.58 | 12.44 | 517,800 |
| 05 abr 2024 | 11.81 | 12.16 | 11.81 | 12.04 | 11.90 | 588,600 |
| 04 abr 2024 | 11.96 | 12.18 | 11.78 | 11.83 | 11.69 | 697,900 |
| 03 abr 2024 | 11.56 | 11.87 | 11.56 | 11.84 | 11.70 | 388,800 |
| 02 abr 2024 | 11.91 | 12.10 | 11.50 | 11.66 | 11.53 | 676,800 |
| 01 abr 2024 | 12.15 | 12.32 | 12.04 | 12.11 | 11.97 | 754,100 |
| 28 mar 2024 | 11.78 | 12.19 | 11.77 | 12.18 | 12.04 | 574,400 |
| 27 mar 2024 | 11.31 | 11.81 | 11.31 | 11.78 | 11.65 | 600,100 |
| 26 mar 2024 | 11.54 | 11.64 | 11.21 | 11.21 | 11.08 | 775,500 |
| 25 mar 2024 | 12.09 | 12.12 | 11.32 | 11.45 | 11.32 | 836,100 |
| 22 mar 2024 | 12.06 | 12.30 | 11.88 | 12.04 | 11.90 | 633,600 |
| 21 mar 2024 | 12.31 | 12.65 | 11.93 | 12.07 | 11.93 | 1,124,500 |
| 20 mar 2024 | 12.21 | 12.28 | 11.66 | 12.23 | 12.09 | 2,075,100 |
| 19 mar 2024 | 11.56 | 12.49 | 11.40 | 12.00 | 11.86 | 2,850,400 |
| 18 mar 2024 | 12.51 | 12.73 | 11.26 | 11.63 | 11.50 | 2,588,300 |
| 15 mar 2024 | 12.44 | 12.65 | 12.23 | 12.52 | 12.38 | 1,256,300 |
| 14 mar 2024 | 13.02 | 13.26 | 12.45 | 12.52 | 12.38 | 738,300 |
| 13 mar 2024 | 13.22 | 13.48 | 12.87 | 13.16 | 13.01 | 560,600 |
| 12 mar 2024 | 13.59 | 13.67 | 13.12 | 13.26 | 13.11 | 718,700 |
| 11 mar 2024 | 14.07 | 14.67 | 13.56 | 13.69 | 13.53 | 697,200 |
| 08 mar 2024 | 14.51 | 14.69 | 13.95 | 14.12 | 13.96 | 993,200 |
| 07 mar 2024 | 17.45 | 17.45 | 13.09 | 14.49 | 14.32 | 2,493,000 |
| 06 mar 2024 | 20.79 | 21.05 | 20.67 | 21.04 | 20.80 | 269,700 |
| 05 mar 2024 | 20.60 | 20.85 | 20.43 | 20.51 | 20.28 | 154,700 |
| 04 mar 2024 | 21.58 | 21.65 | 20.79 | 20.81 | 20.57 | 217,100 |
| 01 mar 2024 | 21.35 | 21.77 | 21.02 | 21.60 | 21.35 | 183,700 |
| 29 feb 2024 | 21.54 | 21.86 | 21.21 | 21.30 | 21.06 | 293,500 |
| 28 feb 2024 | 21.22 | 21.51 | 21.19 | 21.19 | 20.95 | 123,400 |
| 27 feb 2024 | 21.34 | 21.51 | 21.21 | 21.42 | 21.17 | 142,800 |
| 26 feb 2024 | 21.14 | 21.47 | 21.11 | 21.20 | 20.96 | 196,000 |
| 23 feb 2024 | 21.18 | 21.37 | 20.91 | 21.21 | 20.97 | 156,200 |
| 22 feb 2024 | 21.99 | 22.00 | 21.17 | 21.22 | 20.98 | 547,100 |
| 21 feb 2024 | 22.08 | 22.20 | 21.88 | 21.96 | 21.71 | 184,300 |
| 20 feb 2024 | 21.63 | 22.20 | 21.63 | 22.19 | 21.94 | 202,000 |
| 16 feb 2024 | 21.82 | 22.06 | 21.77 | 21.93 | 21.68 | 234,500 |
| 15 feb 2024 | 21.37 | 21.99 | 21.24 | 21.98 | 21.73 | 275,100 |
| 14 feb 2024 | 20.82 | 21.24 | 20.68 | 21.20 | 20.96 | 217,400 |
| 13 feb 2024 | 21.06 | 21.28 | 19.91 | 20.43 | 20.20 | 393,000 |
| 12 feb 2024 | 21.05 | 21.87 | 21.05 | 21.82 | 21.57 | 342,700 |
| 09 feb 2024 | 20.95 | 21.28 | 20.89 | 21.04 | 20.80 | 435,800 |
| 08 feb 2024 | 20.70 | 21.11 | 20.62 | 20.94 | 20.70 | 144,900 |
| 07 feb 2024 | 21.06 | 21.06 | 20.59 | 20.68 | 20.44 | 216,600 |
| 06 feb 2024 | 20.68 | 21.29 | 20.68 | 21.04 | 20.80 | 173,900 |
| 05 feb 2024 | 20.71 | 20.94 | 20.33 | 20.78 | 20.54 | 219,300 |
| 02 feb 2024 | 21.13 | 21.34 | 21.02 | 21.03 | 20.79 | 186,100 |
| 01 feb 2024 | 20.86 | 21.46 | 20.85 | 21.46 | 21.21 | 276,300 |
| 31 ene 2024 | 21.57 | 21.74 | 20.75 | 20.76 | 20.52 | 473,000 |
| 30 ene 2024 | 21.54 | 21.75 | 21.49 | 21.56 | 21.31 | 253,600 |
| 29 ene 2024 | 21.23 | 21.65 | 20.94 | 21.57 | 21.32 | 154,700 |
| 26 ene 2024 | 21.30 | 21.43 | 21.16 | 21.28 | 21.04 | 189,500 |
| 25 ene 2024 | 21.37 | 21.47 | 21.06 | 21.20 | 20.96 | 134,300 |
| 24 ene 2024 | 21.94 | 21.94 | 20.97 | 21.04 | 20.80 | 177,000 |
| 23 ene 2024 | 21.67 | 21.86 | 21.47 | 21.58 | 21.33 | 237,600 |
| 22 ene 2024 | 21.11 | 21.49 | 21.11 | 21.38 | 21.14 | 312,300 |
| 19 ene 2024 | 20.81 | 20.87 | 20.49 | 20.86 | 20.62 | 167,300 |
| 18 ene 2024 | 20.50 | 20.71 | 20.21 | 20.69 | 20.45 | 255,500 |
| 17 ene 2024 | 20.15 | 20.32 | 20.09 | 20.30 | 20.07 | 355,400 |
| 16 ene 2024 | 20.28 | 20.47 | 20.11 | 20.36 | 20.13 | 431,000 |
| 12 ene 2024 | 20.83 | 20.94 | 20.35 | 20.49 | 20.26 | 188,600 |
| 11 ene 2024 | 20.62 | 20.62 | 20.31 | 20.50 | 20.27 | 277,000 |
| 11 ene 2024 | 0.14 Dividendo | |||||
| 10 ene 2024 | 21.03 | 21.21 | 20.72 | 20.76 | 20.38 | 298,100 |
| 09 ene 2024 | 21.04 | 21.13 | 20.83 | 21.01 | 20.63 | 220,200 |
| 08 ene 2024 | 20.96 | 21.59 | 20.94 | 21.36 | 20.97 | 270,800 |
| 05 ene 2024 | 20.66 | 21.22 | 20.61 | 20.98 | 20.60 | 255,900 |
| 04 ene 2024 | 21.10 | 21.17 | 20.67 | 20.85 | 20.47 | 298,200 |
| 03 ene 2024 | 22.03 | 22.03 | 20.77 | 21.04 | 20.66 | 323,700 |
| 02 ene 2024 | 22.50 | 22.74 | 22.18 | 22.30 | 21.90 | 291,700 |
| 29 dic 2023 | 22.90 | 23.07 | 22.73 | 22.73 | 22.32 | 264,900 |
| 28 dic 2023 | 22.97 | 23.09 | 22.89 | 22.99 | 22.57 | 305,700 |
| 27 dic 2023 | 23.21 | 23.41 | 22.98 | 23.10 | 22.68 | 237,200 |
| 26 dic 2023 | 22.68 | 23.22 | 22.61 | 23.13 | 22.71 | 264,500 |
| 22 dic 2023 | 22.55 | 22.84 | 22.49 | 22.52 | 22.11 | 265,900 |
| 21 dic 2023 | 22.10 | 22.45 | 21.95 | 22.35 | 21.95 | 347,200 |
| 20 dic 2023 | 22.22 | 22.72 | 21.93 | 21.96 | 21.56 | 264,000 |
| 19 dic 2023 | 22.15 | 22.54 | 22.09 | 22.40 | 21.99 | 274,600 |
| 18 dic 2023 | 22.40 | 22.40 | 21.81 | 22.04 | 21.64 | 289,400 |
| 15 dic 2023 | 22.70 | 22.71 | 22.05 | 22.28 | 21.88 | 1,258,800 |
| 14 dic 2023 | 22.32 | 22.97 | 22.06 | 22.60 | 22.19 | 431,400 |
| 13 dic 2023 | 21.17 | 21.86 | 21.02 | 21.86 | 21.46 | 637,600 |
| 12 dic 2023 | 21.11 | 21.61 | 21.02 | 21.31 | 20.92 | 395,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.