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, 2012 23.17 23.64 22.93 23.40 203,260 +0.22(+0.93%)
Nov 29, 2012 23.43 23.43 23.07 23.18 157,381 -0.16(-0.70%)
Nov 28, 2012 23.06 23.42 22.87 23.34 121,902 +0.19(+0.80%)
Nov 27, 2012 23.16 23.22 23.01 23.16 78,001 +0.01(+0.03%)
Nov 26, 2012 23.03 23.25 22.85 23.15 91,848 +0.02(+0.10%)
Nov 23, 2012 22.99 23.19 22.91 23.12 72,569 +0.15(+0.64%)
Nov 21, 2012 22.98 23.10 22.78 22.98 140,315 +0.04(+0.17%)
Nov 20, 2012 22.47 23.02 22.46 22.94 118,778 +0.44(+1.96%)
Nov 19, 2012 22.51 22.65 22.31 22.50 219,599 +0.31(+1.39%)
Nov 16, 2012 22.31 22.39 22.03 22.19 277,436 -0.12(-0.55%)
Nov 15, 2012 22.92 23.16 22.07 22.31 310,232 -0.57(-2.50%)
Nov 14, 2012 22.51 23.41 22.51 22.88 298,891 +0.32(+1.44%)
Nov 13, 2012 22.51 22.72 22.38 22.56 142,296 -0.12(-0.51%)
Nov 12, 2012 23.00 23.05 22.58 22.68 180,259 -0.26(-1.15%)
Nov 09, 2012 23.12 23.27 22.76 22.94 215,179 -0.24(-1.03%)
Nov 08, 2012 23.27 23.60 23.11 23.18 377,753 -0.11(-0.47%)
Nov 07, 2012 23.61 23.87 23.23 23.29 427,298 -0.59(-2.46%)
Nov 06, 2012 23.65 24.00 23.64 23.88 169,795 +0.17(+0.72%)
Nov 05, 2012 23.91 23.97 23.70 23.70 157,469 -0.20(-0.84%)
Nov 02, 2012 23.67 23.98 23.52 23.91 282,403 +0.25(+1.05%)
Nov 01, 2012 23.06 23.74 23.06 23.66 160,987 +0.45(+1.93%)
Oct 31, 2012 22.93 23.64 22.93 23.21 532,151 +0.53(+2.35%)
Oct 26, 2012 22.44 22.68 22.68 22.68 621,977 +0.20(+0.89%)
Oct 25, 2012 22.27 22.67 21.92 22.47 800,589 +0.52(+2.36%)
Oct 24, 2012 22.21 22.21 21.89 21.96 378,869 -0.09(-0.39%)
Oct 23, 2012 21.98 22.09 21.82 22.04 220,453 -0.46(-2.03%)
Oct 19, 2012 22.85 22.86 22.40 22.50 268,400 -0.44(-1.92%)
Oct 18, 2012 22.85 23.15 22.77 22.94 229,040 -0.03(-0.13%)
Oct 17, 2012 22.79 23.02 22.71 22.97 253,252 +0.21(+0.92%)
Oct 16, 2012 22.82 22.96 22.57 22.76 270,667 +0.06(+0.27%)
Oct 15, 2012 22.67 22.79 22.55 22.70 134,660 +0.10(+0.44%)
Oct 12, 2012 22.55 22.75 22.37 22.60 249,730 -0.09(-0.38%)
Oct 11, 2012 22.27 22.73 22.27 22.68 291,151 +0.49(+2.20%)
Oct 10, 2012 22.37 22.45 22.14 22.20 324,134 -0.19(-0.83%)
Oct 09, 2012 22.41 22.67 22.28 22.38 386,286 +0.12(+0.52%)
Oct 08, 2012 22.37 22.44 22.22 22.27 304,933 -0.25(-1.10%)
Oct 05, 2012 22.75 22.82 22.45 22.51 340,651 -0.06(-0.27%)
Oct 04, 2012 22.30 22.60 22.17 22.58 214,864 +0.39(+1.74%)
Oct 03, 2012 22.63 22.68 22.10 22.19 382,129 -0.23(-1.04%)
Oct 02, 2012 22.62 22.81 22.31 22.42 606,382 +0.31(+1.40%)
Oct 01, 2012 22.20 22.20 21.88 22.11 582,837 +0.03(+0.14%)
Sep 28, 2012 21.72 22.41 21.63 22.08 739,186 +0.28(+1.28%)
Sep 27, 2012 21.46 21.93 21.16 21.80 890,925 +0.49(+2.29%)
Sep 26, 2012 20.84 21.43 20.54 21.31 632,582 +0.38(+1.81%)
Sep 25, 2012 21.78 21.78 20.93 20.94 438,278 -0.73(-3.36%)
Sep 24, 2012 21.71 21.82 21.48 21.66 358,854 -0.14(-0.64%)
Sep 21, 2012 22.20 22.20 21.66 21.80 378,904 -0.17(-0.77%)
Sep 20, 2012 21.44 22.00 21.28 21.97 302,879 +0.21(+0.96%)
Sep 19, 2012 21.71 22.00 21.50 21.76 551,482 +0.03(+0.14%)
Sep 18, 2012 22.58 22.68 21.69 21.73 473,231 -0.95(-4.20%)
Sep 17, 2012 22.61 23.10 22.61 22.68 412,696 -0.03(-0.14%)
Sep 14, 2012 22.51 22.75 22.37 22.71 657,185 +0.42(+1.89%)
Sep 13, 2012 22.37 22.66 21.85 22.29 549,372 -0.09(-0.41%)
Sep 12, 2012 22.59 22.91 22.25 22.39 330,628 -0.28(-1.22%)
Sep 11, 2012 22.73 23.00 22.49 22.66 349,344 -0.22(-0.97%)
Sep 10, 2012 22.82 23.15 22.79 22.89 250,131 -0.11(-0.47%)
Sep 07, 2012 22.76 23.06 22.69 22.99 340,279 +0.33(+1.46%)
Sep 06, 2012 22.34 22.85 22.23 22.66 258,169 +0.54(+2.43%)
Sep 05, 2012 22.08 22.40 21.79 22.12 220,499 +0.11(+0.49%)
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.