Skip to main content

Methanex Corporation (NQ: MEOH )

48.01 -0.06 (-0.12%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.84 52.84 52.84 0 -0.22(-0.41%)
Dec 28, 2017 53.06 53.63 52.93 53.06 420,583 -0.04(-0.08%)
Dec 27, 2017 53.06 53.45 52.61 53.10 303,100 +0.04(+0.08%)
Dec 26, 2017 51.92 53.10 51.66 53.06 297,626 +1.13(+2.18%)
Dec 22, 2017 51.62 51.97 51.01 51.92 605,834 +0.48(+0.93%)
Dec 21, 2017 51.71 52.14 51.23 51.44 700,292 -0.26(-0.51%)
Dec 20, 2017 51.49 51.88 51.27 51.71 879,388 +0.61(+1.20%)
Dec 19, 2017 50.44 51.23 50.44 51.10 576,773 +0.61(+1.21%)
Dec 18, 2017 50.62 51.29 50.27 50.48 654,832 +0.44(+0.87%)
Dec 15, 2017 50.18 50.53 49.87 50.05 685,932 -0.04(-0.09%)
Dec 14, 2017 50.09 50.79 49.70 50.09 954,867 +0.39(+0.79%)
Dec 13, 2017 48.74 50.57 48.57 49.70 1,427,159 +1.17(+2.41%)
Dec 12, 2017 46.57 49.01 46.44 48.53 1,151,810 +2.26(+4.88%)
Dec 11, 2017 46.14 46.53 46.05 46.27 284,194 +0.22(+0.47%)
Dec 08, 2017 46.49 46.66 46.05 46.05 255,671 -0.04(-0.09%)
Dec 07, 2017 45.84 46.83 45.45 46.10 551,513 +0.43(+0.95%)
Dec 06, 2017 46.70 47.44 45.58 45.66 766,274 -1.48(-3.13%)
Dec 05, 2017 46.79 47.83 46.75 47.14 537,232 +0.26(+0.56%)
Dec 04, 2017 47.44 47.79 46.88 46.88 582,382 -0.13(-0.28%)
Dec 01, 2017 46.44 47.16 46.29 47.01 956,837 +0.78(+1.69%)
Nov 30, 2017 45.40 46.57 45.23 46.23 839,650 +1.00(+2.21%)
Nov 29, 2017 44.36 45.40 44.32 45.23 513,557 +0.82(+1.86%)
Nov 28, 2017 44.66 45.19 44.27 44.40 706,846 -0.17(-0.39%)
Nov 27, 2017 45.45 45.85 44.40 44.58 547,007 -0.74(-1.63%)
Nov 24, 2017 45.45 46.44 45.14 45.32 271,206 -0.04(-0.10%)
Nov 22, 2017 45.36 45.53 45.01 45.36 251,094 +0.26(+0.58%)
Nov 21, 2017 44.32 45.32 44.10 45.10 475,448 +1.17(+2.67%)
Nov 20, 2017 43.75 44.01 43.73 43.93 302,657 +0.13(+0.30%)
Nov 17, 2017 43.54 44.19 43.23 43.80 520,502 +0.30(+0.70%)
Nov 16, 2017 43.10 43.88 43.10 43.49 350,408 +0.61(+1.42%)
Nov 15, 2017 43.49 43.49 42.30 42.88 827,089 -0.82(-1.89%)
Nov 14, 2017 44.19 44.58 43.56 43.71 513,667 -0.76(-1.71%)
Nov 13, 2017 44.66 45.19 44.32 44.47 385,514 -0.33(-0.73%)
Nov 10, 2017 45.14 45.49 44.62 44.79 581,199 -0.56(-1.24%)
Nov 09, 2017 44.27 46.18 44.27 45.36 1,014,577 +0.56(+1.26%)
Nov 08, 2017 43.80 44.84 43.32 44.79 624,919 +0.87(+1.98%)
Nov 07, 2017 44.36 44.53 43.56 43.93 555,163 -0.52(-1.17%)
Nov 06, 2017 43.88 44.66 43.67 44.45 564,744 +0.74(+1.69%)
Nov 03, 2017 43.10 43.75 42.93 43.71 578,115 +0.48(+1.10%)
Nov 02, 2017 43.36 43.36 42.75 43.23 483,283 -0.04(-0.10%)
Nov 01, 2017 42.80 43.41 42.49 43.28 988,901 +0.95(+2.26%)
Oct 31, 2017 43.06 43.06 42.15 42.32 1,110,624 -1.26(-2.89%)
Oct 30, 2017 43.36 44.23 43.19 43.58 810,983 +0.26(+0.60%)
Oct 27, 2017 43.75 43.88 42.43 43.32 938,169 -0.48(-1.09%)
Oct 26, 2017 44.06 44.66 43.36 43.80 1,297,778 -0.43(-0.98%)
Oct 25, 2017 44.66 44.71 43.80 44.23 904,388 -0.35(-0.78%)
Oct 24, 2017 44.23 44.75 44.23 44.58 685,975 +0.56(+1.28%)
Oct 23, 2017 43.93 44.62 43.80 44.01 670,234 +0.35(+0.80%)
Oct 20, 2017 43.62 43.93 43.19 43.67 476,991 +0.17(+0.40%)
Oct 19, 2017 43.36 43.88 43.10 43.49 479,531 -0.09(-0.20%)
Oct 18, 2017 42.93 44.19 42.88 43.58 1,173,513 +0.69(+1.62%)
Oct 17, 2017 43.41 43.67 42.88 42.88 517,628 -0.52(-1.20%)
Oct 16, 2017 43.71 43.88 43.12 43.41 409,751 +0.00(+0.00%)
Oct 13, 2017 43.02 43.82 42.80 43.41 655,885 +0.39(+0.91%)
Oct 12, 2017 43.23 43.58 42.80 43.02 790,682 -0.65(-1.49%)
Oct 11, 2017 43.02 44.12 42.97 43.67 1,092,072 +0.87(+2.03%)
Oct 10, 2017 42.80 43.71 42.56 42.80 2,821,397 +0.09(+0.20%)
Oct 09, 2017 42.93 43.06 42.58 42.71 747,371 -0.26(-0.61%)
Oct 06, 2017 43.97 43.99 42.71 42.97 1,019,940 -1.30(-2.94%)
Oct 05, 2017 44.75 44.75 43.93 44.27 552,348 -0.30(-0.68%)
Oct 04, 2017 44.71 45.10 44.30 44.58 529,431 +0.09(+0.20%)
Oct 03, 2017 44.19 45.19 44.10 44.49 688,204 +0.35(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.