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 (%)
Dec 31, 2013 46.30 46.87 46.87 46.87 559,324 +0.54(+1.16%)
Dec 30, 2013 46.01 46.50 45.84 46.33 275,463 +0.31(+0.67%)
Dec 27, 2013 46.24 46.46 45.52 46.02 508,273 -0.44(-0.94%)
Dec 26, 2013 46.19 46.54 45.97 46.46 345,498 +0.32(+0.70%)
Dec 24, 2013 46.34 46.48 46.03 46.13 154,671 -0.04(-0.09%)
Dec 23, 2013 46.35 46.52 45.74 46.17 687,355 -0.01(-0.02%)
Dec 20, 2013 45.69 46.61 44.97 46.18 1,560,817 +1.52(+3.40%)
Dec 19, 2013 43.93 44.66 43.60 44.66 944,838 +0.24(+0.53%)
Dec 18, 2013 44.64 44.85 43.82 44.42 680,483 -0.22(-0.50%)
Dec 17, 2013 44.52 44.76 44.13 44.64 562,015 +0.06(+0.12%)
Dec 16, 2013 44.55 45.00 44.45 44.59 785,615 +0.28(+0.62%)
Dec 13, 2013 44.78 45.20 44.24 44.31 927,899 -0.25(-0.57%)
Dec 12, 2013 44.82 45.01 44.48 44.56 865,721 -0.40(-0.89%)
Dec 11, 2013 45.61 45.68 44.82 44.97 658,558 -0.57(-1.25%)
Dec 10, 2013 45.57 46.50 45.38 45.53 677,062 +0.05(+0.10%)
Dec 09, 2013 45.84 46.35 45.24 45.49 1,152,319 -0.43(-0.94%)
Dec 06, 2013 44.70 46.14 44.66 45.92 0 +1.43(+3.23%)
Dec 05, 2013 45.16 45.31 44.24 44.49 0 -0.80(-1.78%)
Dec 04, 2013 45.36 45.55 44.86 45.29 0 +0.05(+0.10%)
Dec 03, 2013 47.28 47.33 45.12 45.24 0 -2.35(-4.94%)
Dec 02, 2013 47.72 48.08 46.02 47.59 0 -0.81(-1.68%)
Nov 29, 2013 48.74 49.03 48.38 48.40 0 -0.06(-0.11%)
Nov 27, 2013 48.25 48.77 47.35 48.46 0 +0.33(+0.69%)
Nov 26, 2013 48.25 48.37 46.81 48.13 5,046,279 -0.70(-1.44%)
Nov 25, 2013 50.72 50.74 48.44 48.83 0 -1.51(-3.01%)
Nov 22, 2013 49.67 50.52 49.67 50.34 0 +0.62(+1.25%)
Nov 21, 2013 49.47 50.19 49.47 49.72 0 -0.06(-0.13%)
Nov 20, 2013 49.75 49.97 49.23 49.78 0 +0.12(+0.24%)
Nov 19, 2013 51.37 51.37 49.64 49.67 0 -1.47(-2.88%)
Nov 18, 2013 51.02 51.37 50.66 51.14 0 +0.31(+0.60%)
Nov 15, 2013 50.35 51.21 50.15 50.83 0 +0.76(+1.51%)
Nov 14, 2013 49.25 50.11 48.81 50.08 0 +0.89(+1.81%)
Nov 13, 2013 47.04 49.32 46.91 49.18 0 +1.72(+3.62%)
Nov 12, 2013 47.82 48.09 47.39 47.47 0 -0.35(-0.73%)
Nov 11, 2013 47.72 48.29 46.99 47.81 0 +0.17(+0.35%)
Nov 08, 2013 45.74 47.99 45.61 47.65 0 +1.79(+3.90%)
Nov 07, 2013 47.24 47.24 45.72 45.86 0 -1.18(-2.51%)
Nov 06, 2013 47.05 47.36 46.57 47.04 0 +0.38(+0.81%)
Nov 05, 2013 46.37 46.70 46.15 46.66 0 +0.20(+0.44%)
Nov 04, 2013 46.52 46.79 46.35 46.46 0 +0.17(+0.36%)
Nov 01, 2013 46.39 46.83 45.72 46.29 0 +0.44(+0.96%)
Oct 31, 2013 43.91 46.38 43.56 45.85 0 +2.40(+5.53%)
Oct 30, 2013 44.38 44.53 43.27 43.45 0 -0.67(-1.52%)
Oct 29, 2013 43.96 44.54 43.73 44.12 0 +0.14(+0.32%)
Oct 28, 2013 44.69 44.86 43.71 43.97 0 -0.83(-1.85%)
Oct 25, 2013 45.07 45.07 44.33 44.80 0 -0.03(-0.06%)
Oct 24, 2013 44.45 44.84 43.96 44.83 0 +0.45(+1.02%)
Oct 23, 2013 44.41 44.46 43.66 44.38 0 +0.04(+0.09%)
Oct 22, 2013 44.10 44.94 44.05 44.34 0 +0.64(+1.46%)
Oct 21, 2013 43.71 44.04 43.54 43.70 0 +0.23(+0.53%)
Oct 18, 2013 43.37 43.63 43.30 43.47 1,028,412 +0.28(+0.64%)
Oct 17, 2013 43.00 43.44 43.00 43.19 0 -0.15(-0.35%)
Oct 16, 2013 43.11 43.43 43.04 43.34 0 +0.39(+0.92%)
Oct 15, 2013 42.94 43.28 42.82 42.95 0 -0.12(-0.27%)
Oct 14, 2013 42.94 43.18 42.74 43.07 0 +0.11(+0.26%)
Oct 11, 2013 42.07 42.98 41.70 42.96 0 +0.94(+2.23%)
Oct 10, 2013 42.11 42.11 41.70 42.02 0 +0.66(+1.60%)
Oct 09, 2013 41.65 42.24 41.02 41.36 0 -0.17(-0.42%)
Oct 08, 2013 41.49 42.13 41.05 41.53 0 +0.39(+0.94%)
Oct 07, 2013 40.85 41.27 40.73 41.14 0 -0.17(-0.40%)
Oct 04, 2013 40.40 41.48 40.37 41.31 0 +1.10(+2.74%)
Oct 03, 2013 40.44 40.65 39.74 40.21 0 -0.51(-1.25%)
Oct 02, 2013 40.38 40.84 40.10 40.72 0 -0.01(-0.02%)
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.