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 (%)
Dec 31, 2012 24.31 25.04 24.26 24.77 339,202 +0.47(+1.92%)
Dec 28, 2012 24.23 24.34 23.95 24.30 219,089 -0.16(-0.67%)
Dec 27, 2012 24.52 24.53 24.11 24.47 189,082 -0.09(-0.38%)
Dec 26, 2012 24.54 24.65 24.43 24.56 83,418 +0.12(+0.51%)
Dec 24, 2012 24.32 24.54 24.13 24.43 103,057 +0.05(+0.22%)
Dec 21, 2012 24.17 24.54 24.14 24.38 198,970 -0.23(-0.92%)
Dec 20, 2012 24.43 24.62 24.31 24.61 165,302 +0.24(+0.99%)
Dec 19, 2012 24.37 24.71 24.23 24.36 264,241 -0.02(-0.10%)
Dec 18, 2012 24.54 24.54 24.02 24.39 441,284 -0.03(-0.13%)
Dec 17, 2012 24.93 24.93 24.36 24.42 156,152 -0.43(-1.72%)
Dec 14, 2012 24.79 24.97 24.66 24.85 206,021 -0.03(-0.13%)
Dec 13, 2012 24.89 25.20 24.76 24.88 462,118 +0.06(+0.23%)
Dec 12, 2012 24.94 24.94 24.75 24.82 208,651 -0.01(-0.03%)
Dec 11, 2012 24.70 25.01 24.66 24.83 259,988 +0.26(+1.04%)
Dec 10, 2012 24.25 24.66 24.02 24.57 151,977 +0.31(+1.28%)
Dec 07, 2012 24.31 24.48 24.11 24.26 185,528 +0.11(+0.45%)
Dec 06, 2012 24.23 24.34 23.97 24.15 255,575 -0.16(-0.67%)
Dec 05, 2012 24.13 24.53 24.13 24.32 351,473 +0.06(+0.26%)
Dec 04, 2012 23.50 24.56 23.50 24.25 549,109 +0.87(+3.70%)
Nov 30, 2012 23.16 23.64 22.92 23.39 203,319 +0.22(+0.93%)
Nov 29, 2012 23.43 23.43 23.06 23.17 157,426 -0.16(-0.70%)
Nov 28, 2012 23.05 23.41 22.86 23.33 121,937 +0.19(+0.80%)
Nov 27, 2012 23.16 23.21 23.00 23.15 78,024 +0.01(+0.03%)
Nov 26, 2012 23.03 23.24 22.84 23.14 91,875 +0.02(+0.10%)
Nov 23, 2012 22.99 23.18 22.90 23.12 72,590 +0.15(+0.64%)
Nov 21, 2012 22.97 23.09 22.77 22.97 140,356 +0.04(+0.17%)
Nov 20, 2012 22.46 23.02 22.45 22.93 118,812 +0.44(+1.96%)
Nov 19, 2012 22.51 22.64 22.31 22.49 219,663 +0.31(+1.39%)
Nov 16, 2012 22.31 22.38 22.03 22.18 277,516 -0.12(-0.56%)
Nov 15, 2012 22.91 23.16 22.07 22.31 310,321 -0.57(-2.50%)
Nov 14, 2012 22.50 23.40 22.50 22.88 298,977 +0.32(+1.44%)
Nov 13, 2012 22.50 22.71 22.38 22.55 142,337 -0.12(-0.51%)
Nov 12, 2012 22.99 23.04 22.58 22.67 180,311 -0.26(-1.15%)
Nov 09, 2012 23.11 23.27 22.75 22.93 215,241 -0.24(-1.03%)
Nov 08, 2012 23.27 23.59 23.10 23.17 377,861 -0.11(-0.47%)
Nov 07, 2012 23.61 23.86 23.23 23.28 427,420 -0.59(-2.46%)
Nov 06, 2012 23.64 23.99 23.63 23.87 169,844 +0.17(+0.72%)
Nov 05, 2012 23.90 23.96 23.69 23.70 157,514 -0.20(-0.84%)
Nov 02, 2012 23.66 23.97 23.51 23.90 282,485 +0.25(+1.05%)
Nov 01, 2012 23.05 23.74 23.05 23.65 161,034 +0.45(+1.93%)
Oct 31, 2012 22.92 23.64 22.92 23.20 532,304 +0.53(+2.35%)
Oct 26, 2012 22.44 22.67 22.67 22.67 622,156 +0.20(+0.90%)
Oct 25, 2012 22.27 22.66 21.91 22.47 800,819 +0.52(+2.36%)
Oct 24, 2012 22.21 22.21 21.88 21.95 378,978 -0.09(-0.39%)
Oct 23, 2012 21.97 22.08 21.81 22.04 220,516 -0.46(-2.03%)
Oct 19, 2012 22.84 22.86 22.39 22.49 268,477 -0.44(-1.92%)
Oct 18, 2012 22.84 23.14 22.76 22.93 229,106 -0.03(-0.13%)
Oct 17, 2012 22.79 23.02 22.71 22.96 253,325 +0.21(+0.92%)
Oct 16, 2012 22.81 22.96 22.56 22.75 270,745 +0.06(+0.27%)
Oct 15, 2012 22.66 22.79 22.55 22.69 134,699 +0.10(+0.44%)
Oct 12, 2012 22.55 22.75 22.36 22.59 249,802 -0.09(-0.37%)
Oct 11, 2012 22.27 22.72 22.27 22.68 291,235 +0.49(+2.20%)
Oct 10, 2012 22.37 22.45 22.14 22.19 324,227 -0.19(-0.83%)
Oct 09, 2012 22.40 22.66 22.27 22.38 386,397 +0.12(+0.52%)
Oct 08, 2012 22.36 22.43 22.21 22.26 305,020 -0.25(-1.10%)
Oct 05, 2012 22.75 22.82 22.45 22.51 340,749 -0.06(-0.27%)
Oct 04, 2012 22.30 22.59 22.17 22.57 214,925 +0.39(+1.74%)
Oct 03, 2012 22.62 22.67 22.10 22.18 382,239 -0.23(-1.04%)
Oct 02, 2012 22.62 22.80 22.31 22.41 606,557 +0.31(+1.40%)
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.