Italia markets closed

Methode Electronics, Inc. (MEI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,03+0,16 (+1,47%)
In data: 03:50PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202411,0311,2711,0111,0311,03201.070
10 mag 202411,6111,6210,8310,8710,87354.400
09 mag 202411,4311,6211,2811,5211,52416.200
08 mag 202411,2611,7511,1811,4211,42587.100
07 mag 202412,1112,2211,1811,3611,36691.800
06 mag 202412,5012,5812,2812,5612,56307.100
03 mag 202412,4812,6612,1712,3412,34253.300
02 mag 202412,0412,3411,9412,2712,27238.800
01 mag 202412,2012,3311,8411,8611,86275.700
30 apr 202412,5212,6612,1812,1912,19278.700
29 apr 202412,3412,6212,2612,6012,60353.500
26 apr 202412,1512,3412,0812,2212,22310.100
25 apr 202412,1512,2411,8412,1312,13429.200
24 apr 202412,1112,4011,9212,2912,29487.600
23 apr 202411,2512,0911,2512,0612,06577.500
22 apr 202411,6611,7711,0911,3111,31460.600
19 apr 202412,2112,4711,5711,6311,63578.600
18 apr 202412,2612,4612,2312,3012,30304.000
17 apr 202412,3312,6012,2112,2212,22510.600
16 apr 202412,4512,5712,2012,2412,24396.400
15 apr 202412,4812,7012,3412,5712,57488.700
12 apr 202412,4612,6412,2912,5212,52517.100
11 apr 202412,2812,7312,2012,5712,57443.300
11 apr 20240.14 Dividendo
10 apr 202412,2212,4311,9012,2312,09838.900
09 apr 202412,3812,7112,1712,6112,47578.400
08 apr 202412,1312,7512,0612,5812,44517.800
05 apr 202411,8112,1611,8112,0411,90588.600
04 apr 202411,9612,1811,7811,8311,69697.900
03 apr 202411,5611,8711,5611,8411,70388.800
02 apr 202411,9112,1011,5011,6611,53676.800
01 apr 202412,1512,3212,0412,1111,97754.100
28 mar 202411,7812,1911,7712,1812,04574.400
27 mar 202411,3111,8111,3111,7811,65600.100
26 mar 202411,5411,6411,2111,2111,08775.500
25 mar 202412,0912,1211,3211,4511,32836.100
22 mar 202412,0612,3011,8812,0411,90633.600
21 mar 202412,3112,6511,9312,0711,931.124.500
20 mar 202412,2112,2811,6612,2312,092.075.100
19 mar 202411,5612,4911,4012,0011,862.850.400
18 mar 202412,5112,7311,2611,6311,502.588.300
15 mar 202412,4412,6512,2312,5212,381.256.300
14 mar 202413,0213,2612,4512,5212,38738.300
13 mar 202413,2213,4812,8713,1613,01560.600
12 mar 202413,5913,6713,1213,2613,11718.700
11 mar 202414,0714,6713,5613,6913,53697.200
08 mar 202414,5114,6913,9514,1213,96993.200
07 mar 202417,4517,4513,0914,4914,322.493.000
06 mar 202420,7921,0520,6721,0420,80269.700
05 mar 202420,6020,8520,4320,5120,28154.700
04 mar 202421,5821,6520,7920,8120,57217.100
01 mar 202421,3521,7721,0221,6021,35183.700
29 feb 202421,5421,8621,2121,3021,06293.500
28 feb 202421,2221,5121,1921,1920,95123.400
27 feb 202421,3421,5121,2121,4221,17142.800
26 feb 202421,1421,4721,1121,2020,96196.000
23 feb 202421,1821,3720,9121,2120,97156.200
22 feb 202421,9922,0021,1721,2220,98547.100
21 feb 202422,0822,2021,8821,9621,71184.300
20 feb 202421,6322,2021,6322,1921,94202.000
16 feb 202421,8222,0621,7721,9321,68234.500
15 feb 202421,3721,9921,2421,9821,73275.100
14 feb 202420,8221,2420,6821,2020,96217.400
13 feb 202421,0621,2819,9120,4320,20393.000
12 feb 202421,0521,8721,0521,8221,57342.700
09 feb 202420,9521,2820,8921,0420,80435.800
08 feb 202420,7021,1120,6220,9420,70144.900
07 feb 202421,0621,0620,5920,6820,44216.600
06 feb 202420,6821,2920,6821,0420,80173.900
05 feb 202420,7120,9420,3320,7820,54219.300
02 feb 202421,1321,3421,0221,0320,79186.100
01 feb 202420,8621,4620,8521,4621,21276.300
31 gen 202421,5721,7420,7520,7620,52473.000
30 gen 202421,5421,7521,4921,5621,31253.600
29 gen 202421,2321,6520,9421,5721,32154.700
26 gen 202421,3021,4321,1621,2821,04189.500
25 gen 202421,3721,4721,0621,2020,96134.300
24 gen 202421,9421,9420,9721,0420,80177.000
23 gen 202421,6721,8621,4721,5821,33237.600
22 gen 202421,1121,4921,1121,3821,14312.300
19 gen 202420,8120,8720,4920,8620,62167.300
18 gen 202420,5020,7120,2120,6920,45255.500
17 gen 202420,1520,3220,0920,3020,07355.400
16 gen 202420,2820,4720,1120,3620,13431.000
12 gen 202420,8320,9420,3520,4920,26188.600
11 gen 202420,6220,6220,3120,5020,27277.000
11 gen 20240.14 Dividendo
10 gen 202421,0321,2120,7220,7620,38298.100
09 gen 202421,0421,1320,8321,0120,63220.200
08 gen 202420,9621,5920,9421,3620,97270.800
05 gen 202420,6621,2220,6120,9820,60255.900
04 gen 202421,1021,1720,6720,8520,47298.200
03 gen 202422,0322,0320,7721,0420,66323.700
02 gen 202422,5022,7422,1822,3021,90291.700
29 dic 202322,9023,0722,7322,7322,32264.900
28 dic 202322,9723,0922,8922,9922,57305.700
27 dic 202323,2123,4122,9823,1022,68237.200
26 dic 202322,6823,2222,6123,1322,71264.500
22 dic 202322,5522,8422,4922,5222,11265.900
21 dic 202322,1022,4521,9522,3521,95347.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...