Skip to main content

Methanex Corporation (NQ: MEOH )

48.13 -1.46 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 48.79 49.64 47.59 49.10 754,186 -0.24(-0.48%)
Nov 29, 2018 48.70 49.95 48.48 49.34 601,331 +0.64(+1.31%)
Nov 28, 2018 48.95 49.62 47.64 48.71 1,207,231 -0.50(-1.01%)
Nov 27, 2018 49.32 49.93 48.72 49.20 552,036 -0.48(-0.96%)
Nov 26, 2018 49.61 50.57 49.55 49.68 453,855 +0.81(+1.65%)
Nov 23, 2018 49.28 50.19 48.40 48.87 536,849 -1.34(-2.66%)
Nov 21, 2018 50.21 50.21 50.21 0 +0.73(+1.47%)
Nov 20, 2018 50.36 50.87 48.86 49.49 821,410 -1.89(-3.67%)
Nov 19, 2018 54.22 54.22 51.06 51.37 890,601 -2.95(-5.43%)
Nov 16, 2018 53.58 54.82 53.56 54.32 563,833 +0.61(+1.14%)
Nov 15, 2018 53.44 54.77 53.15 53.71 592,651 +0.12(+0.21%)
Nov 14, 2018 53.67 54.94 52.60 53.60 963,181 -0.59(-1.10%)
Nov 13, 2018 56.14 56.92 53.98 54.19 755,999 -1.87(-3.33%)
Nov 12, 2018 57.48 57.62 55.97 56.06 573,905 -1.06(-1.86%)
Nov 09, 2018 57.48 57.75 56.14 57.12 488,979 -1.42(-2.42%)
Nov 08, 2018 60.05 61.04 57.78 58.54 746,523 -1.67(-2.77%)
Nov 07, 2018 58.17 60.47 57.99 60.20 769,607 +2.87(+5.01%)
Nov 06, 2018 57.16 57.92 56.52 57.33 538,107 +0.54(+0.95%)
Nov 05, 2018 56.61 57.10 55.86 56.79 745,461 +0.77(+1.38%)
Nov 02, 2018 57.48 58.25 55.66 56.02 565,301 -1.35(-2.35%)
Nov 01, 2018 58.19 58.19 56.02 57.37 956,283 +0.04(+0.06%)
Oct 31, 2018 57.80 58.90 56.93 57.33 1,003,110 +0.16(+0.28%)
Oct 30, 2018 55.86 57.44 55.63 57.17 876,049 +0.74(+1.30%)
Oct 29, 2018 59.85 60.23 55.54 56.44 817,867 -1.92(-3.29%)
Oct 26, 2018 57.56 59.02 55.36 58.36 1,146,634 +1.95(+3.45%)
Oct 25, 2018 56.50 57.96 54.59 56.41 1,553,450 -0.66(-1.16%)
Oct 24, 2018 61.67 63.58 56.93 57.08 992,578 -4.44(-7.21%)
Oct 23, 2018 63.38 63.39 60.89 61.51 839,079 -3.40(-5.24%)
Oct 22, 2018 65.03 65.38 63.84 64.91 458,247 +0.17(+0.26%)
Oct 19, 2018 65.66 66.38 64.37 64.75 251,094 -0.47(-0.72%)
Oct 18, 2018 66.48 66.54 64.73 65.22 248,636 -1.46(-2.19%)
Oct 17, 2018 68.90 68.90 66.29 66.68 417,059 -2.23(-3.24%)
Oct 16, 2018 67.36 69.07 66.93 68.91 319,260 +2.13(+3.18%)
Oct 15, 2018 67.00 67.85 66.54 66.78 298,198 +0.30(+0.45%)
Oct 12, 2018 66.45 67.96 65.97 66.48 564,172 +1.13(+1.73%)
Oct 11, 2018 66.24 67.36 65.15 65.35 631,459 -0.81(-1.22%)
Oct 10, 2018 71.09 71.09 66.08 66.15 635,210 -4.92(-6.93%)
Oct 09, 2018 71.82 72.29 71.03 71.08 373,335 -1.25(-1.73%)
Oct 08, 2018 72.51 73.37 71.61 72.33 262,542 -0.18(-0.24%)
Oct 05, 2018 71.70 72.79 71.56 72.51 385,447 +0.81(+1.12%)
Oct 04, 2018 73.20 73.72 71.33 71.70 929,271 -1.37(-1.88%)
Oct 03, 2018 70.44 73.38 70.18 73.07 748,627 +2.58(+3.66%)
Oct 02, 2018 71.02 71.55 70.26 70.49 375,611 -0.53(-0.75%)
Oct 01, 2018 70.76 71.63 70.33 71.03 957,982 +0.97(+1.38%)
Sep 28, 2018 70.02 70.90 69.53 70.06 428,576 -0.27(-0.38%)
Sep 27, 2018 69.71 70.72 69.09 70.33 611,455 +0.97(+1.40%)
Sep 26, 2018 70.15 70.37 69.13 69.35 657,404 -1.20(-1.69%)
Sep 25, 2018 70.24 71.74 69.97 70.55 1,173,451 +0.93(+1.34%)
Sep 24, 2018 69.84 69.84 68.95 69.62 858,999 +0.49(+0.70%)
Sep 21, 2018 70.37 70.59 68.55 69.13 572,752 -1.02(-1.45%)
Sep 20, 2018 70.06 70.24 68.51 70.15 770,316 +0.80(+1.15%)
Sep 19, 2018 68.38 70.15 68.01 69.35 882,829 +1.37(+2.02%)
Sep 18, 2018 68.20 68.58 67.49 67.98 443,475 +0.31(+0.46%)
Sep 17, 2018 67.31 67.98 67.27 67.67 243,716 +0.35(+0.53%)
Sep 14, 2018 66.83 67.93 66.38 67.31 289,594 +0.49(+0.73%)
Sep 13, 2018 67.14 69.15 66.30 66.83 608,531 +2.11(+3.26%)
Sep 12, 2018 64.68 65.29 63.84 64.72 282,765 +0.26(+0.41%)
Sep 11, 2018 63.35 64.50 62.69 64.46 292,454 +0.62(+0.97%)
Sep 10, 2018 64.10 65.12 63.75 63.84 244,593 +0.18(+0.28%)
Sep 07, 2018 62.47 64.06 62.07 63.66 241,794 +0.49(+0.77%)
Sep 06, 2018 63.22 63.40 61.77 63.18 388,240 +0.18(+0.28%)
Sep 05, 2018 63.49 63.49 61.99 63.00 304,473 -0.53(-0.83%)
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.