Skip to main content

Methanex Corporation (NQ: MEOH )

48.31 -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.07 21.59 20.83 21.48 615,800 +0.66(+3.15%)
Nov 29, 2007 20.61 21.15 20.24 20.83 595,034 +0.19(+0.94%)
Nov 28, 2007 19.76 20.85 19.68 20.63 585,856 +1.06(+5.42%)
Nov 27, 2007 19.55 19.67 19.25 19.57 603,856 +0.15(+0.78%)
Nov 26, 2007 19.48 19.97 19.32 19.42 597,603 -0.01(-0.07%)
Nov 23, 2007 19.05 19.51 18.94 19.43 222,635 +0.64(+3.42%)
Nov 21, 2007 19.46 20.25 18.70 18.79 786,409 -0.66(-3.41%)
Nov 20, 2007 18.95 19.59 18.95 19.45 583,393 +0.55(+2.90%)
Nov 19, 2007 19.28 19.48 18.67 18.91 586,122 -0.51(-2.64%)
Nov 16, 2007 19.43 19.68 19.08 19.42 326,733 +0.07(+0.37%)
Nov 15, 2007 19.86 19.89 19.19 19.35 650,087 -0.64(-3.21%)
Nov 14, 2007 20.06 20.20 19.85 19.99 281,548 +0.08(+0.40%)
Nov 13, 2007 19.19 19.96 19.19 19.91 651,444 +0.92(+4.83%)
Nov 12, 2007 20.38 20.46 18.89 18.99 818,157 -1.36(-6.70%)
Nov 09, 2007 20.38 20.57 20.16 20.36 690,296 -0.24(-1.16%)
Nov 08, 2007 21.14 21.62 20.39 20.59 474,465 -0.39(-1.86%)
Nov 07, 2007 20.84 21.46 20.82 20.98 659,146 +0.14(+0.69%)
Nov 06, 2007 21.87 22.16 20.65 20.84 2,342,380 -0.77(-3.57%)
Nov 05, 2007 21.86 21.86 21.32 21.61 389,534 -0.32(-1.45%)
Nov 02, 2007 21.31 22.28 21.12 21.93 661,384 +0.31(+1.44%)
Nov 01, 2007 22.11 22.29 21.39 21.62 718,104 -0.34(-1.55%)
Oct 31, 2007 20.80 21.97 20.51 21.96 850,178 +1.28(+6.22%)
Oct 30, 2007 20.83 21.00 20.55 20.67 396,377 -0.15(-0.73%)
Oct 29, 2007 20.58 20.86 20.37 20.83 498,371 +0.49(+2.41%)
Oct 26, 2007 20.16 20.99 19.73 20.33 1,178,745 +0.82(+4.18%)
Oct 25, 2007 20.03 20.03 19.28 19.52 584,660 -0.24(-1.21%)
Oct 24, 2007 20.10 20.10 19.52 19.76 355,829 -0.27(-1.37%)
Oct 23, 2007 19.49 20.14 19.36 20.03 333,765 +0.56(+2.85%)
Oct 22, 2007 19.37 19.48 19.06 19.48 412,834 -0.09(-0.48%)
Oct 19, 2007 19.31 19.67 19.19 19.57 746,245 +0.20(+1.04%)
Oct 18, 2007 19.25 19.80 19.07 19.37 415,071 +0.12(+0.60%)
Oct 17, 2007 19.55 19.70 19.16 19.25 515,744 -0.03(-0.15%)
Oct 16, 2007 19.55 19.63 19.06 19.28 563,550 -0.23(-1.18%)
Oct 15, 2007 19.40 19.76 19.37 19.51 793,525 -0.18(-0.92%)
Oct 12, 2007 19.37 20.08 19.37 19.69 756,071 +0.32(+1.68%)
Oct 11, 2007 19.48 19.96 19.19 19.37 976,311 +0.07(+0.37%)
Oct 10, 2007 19.37 19.62 19.26 19.29 654,331 -0.03(-0.15%)
Oct 09, 2007 19.47 19.48 19.14 19.32 400,235 -0.05(-0.26%)
Oct 08, 2007 20.04 20.10 19.35 19.37 253,402 -0.63(-3.14%)
Oct 05, 2007 19.67 20.30 19.58 20.00 643,460 +0.51(+2.63%)
Oct 04, 2007 19.40 19.55 19.15 19.49 464,807 +0.20(+1.05%)
Oct 03, 2007 19.56 19.66 19.22 19.29 806,178 -0.19(-0.96%)
Oct 02, 2007 19.50 19.55 19.19 19.48 1,398,038 -0.19(-0.95%)
Oct 01, 2007 18.01 19.93 18.00 19.66 2,053,648 +1.33(+7.24%)
Sep 28, 2007 17.19 18.59 17.18 18.33 2,084,098 +1.10(+6.41%)
Sep 27, 2007 16.36 17.23 16.35 17.23 1,339,435 +0.95(+5.85%)
Sep 26, 2007 16.48 16.53 16.16 16.28 484,479 -0.13(-0.79%)
Sep 25, 2007 16.22 16.68 15.99 16.41 783,530 +0.17(+1.02%)
Sep 24, 2007 16.55 16.60 16.11 16.24 638,802 -0.12(-0.71%)
Sep 21, 2007 16.32 16.74 16.07 16.36 954,809 +0.17(+1.07%)
Sep 20, 2007 16.27 16.31 15.94 16.18 415,790 -0.06(-0.36%)
Sep 19, 2007 15.87 16.67 15.77 16.24 785,845 +0.61(+3.88%)
Sep 18, 2007 15.30 15.67 15.24 15.63 412,722 +0.40(+2.65%)
Sep 17, 2007 15.60 15.79 15.19 15.23 331,528 -0.52(-3.30%)
Sep 14, 2007 15.45 15.87 15.45 15.75 486,271 +0.21(+1.35%)
Sep 13, 2007 15.77 15.77 15.36 15.54 545,079 -0.14(-0.87%)
Sep 12, 2007 15.31 15.69 15.28 15.68 710,749 +0.38(+2.50%)
Sep 11, 2007 15.13 15.40 15.06 15.30 609,463 +0.32(+2.17%)
Sep 10, 2007 15.61 15.61 14.95 14.97 532,719 -0.50(-3.22%)
Sep 07, 2007 15.79 15.94 15.37 15.47 546,747 -0.51(-3.21%)
Sep 06, 2007 16.24 16.31 15.92 15.98 1,124,487 -0.48(-2.89%)
Sep 05, 2007 16.46 16.62 16.26 16.46 662,561 +0.03(+0.18%)
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.