Skip to main content

Methanex Corporation (NQ: MEOH )

48.29 +0.22 (+0.46%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 35.02 35.73 34.97 35.60 481,186 +0.44(+1.26%)
Dec 30, 2019 35.82 35.94 35.07 35.15 335,282 -0.59(-1.65%)
Dec 27, 2019 36.39 36.39 35.71 35.74 192,843 -0.41(-1.15%)
Dec 26, 2019 35.94 36.28 35.91 36.16 105,423 +0.20(+0.56%)
Dec 24, 2019 35.73 36.11 35.72 35.96 112,537 +0.28(+0.77%)
Dec 23, 2019 35.80 35.98 35.41 35.68 270,364 -0.17(-0.46%)
Dec 20, 2019 36.32 36.39 35.79 35.85 544,780 -0.41(-1.12%)
Dec 19, 2019 36.21 36.61 36.15 36.25 193,664 +0.09(+0.25%)
Dec 18, 2019 35.54 36.28 35.36 36.16 587,281 +0.44(+1.24%)
Dec 17, 2019 35.12 35.94 35.09 35.72 298,715 +0.58(+1.65%)
Dec 16, 2019 35.27 36.01 35.05 35.14 499,935 +0.33(+0.95%)
Dec 13, 2019 34.94 35.88 34.24 34.80 493,661 -0.14(-0.39%)
Dec 12, 2019 33.56 35.01 33.25 34.94 480,264 +1.34(+3.99%)
Dec 11, 2019 33.64 34.01 33.20 33.60 246,898 -0.03(-0.08%)
Dec 10, 2019 33.41 33.82 33.11 33.63 378,121 +0.30(+0.90%)
Dec 09, 2019 32.87 33.36 32.61 33.33 303,584 +0.57(+1.73%)
Dec 06, 2019 31.77 32.81 31.70 32.76 400,538 +1.08(+3.40%)
Dec 05, 2019 32.47 32.55 31.56 31.68 415,473 -0.60(-1.87%)
Dec 04, 2019 32.33 32.70 32.07 32.28 365,932 +0.37(+1.14%)
Dec 03, 2019 32.86 32.86 31.88 31.92 405,566 -1.44(-4.32%)
Dec 02, 2019 34.15 34.72 33.35 33.36 328,729 -0.75(-2.19%)
Nov 29, 2019 34.15 34.32 33.60 34.11 236,203 -0.15(-0.43%)
Nov 27, 2019 34.59 34.61 33.52 34.26 364,275 -0.12(-0.35%)
Nov 26, 2019 35.44 35.59 34.22 34.38 472,657 -1.27(-3.56%)
Nov 25, 2019 34.70 35.69 34.28 35.64 323,544 +1.02(+2.95%)
Nov 22, 2019 34.79 35.12 34.33 34.62 242,886 +0.05(+0.13%)
Nov 21, 2019 34.42 34.74 33.86 34.58 346,739 +0.44(+1.28%)
Nov 20, 2019 34.51 34.78 33.70 34.14 608,454 -0.42(-1.21%)
Nov 19, 2019 36.20 36.34 34.52 34.56 388,005 -1.94(-5.33%)
Nov 18, 2019 36.94 37.08 36.15 36.50 456,499 -0.63(-1.70%)
Nov 15, 2019 36.94 37.68 36.81 37.13 365,151 +0.38(+1.04%)
Nov 14, 2019 36.81 37.44 36.53 36.75 403,578 -0.12(-0.32%)
Nov 13, 2019 36.49 37.07 36.27 36.87 276,508 +0.04(+0.10%)
Nov 12, 2019 37.75 37.92 36.60 36.83 252,757 -0.79(-2.11%)
Nov 11, 2019 37.03 37.75 36.90 37.62 267,575 +0.16(+0.41%)
Nov 08, 2019 37.72 37.72 36.81 37.47 306,648 -0.43(-1.13%)
Nov 07, 2019 37.42 38.51 37.40 37.90 477,405 +1.08(+2.93%)
Nov 06, 2019 37.51 37.64 36.51 36.82 721,097 -0.30(-0.81%)
Nov 05, 2019 36.63 37.83 36.63 37.12 508,648 +0.66(+1.80%)
Nov 04, 2019 35.29 36.79 34.92 36.47 474,184 +1.80(+5.19%)
Nov 01, 2019 35.02 35.31 34.08 34.67 587,879 +0.05(+0.13%)
Oct 31, 2019 32.80 34.66 32.48 34.62 849,762 -0.01(-0.03%)
Oct 30, 2019 34.49 35.00 34.38 34.63 598,694 +0.19(+0.56%)
Oct 29, 2019 35.25 35.25 34.27 34.44 533,542 -1.01(-2.86%)
Oct 28, 2019 34.01 36.05 33.96 35.45 581,648 +1.74(+5.17%)
Oct 25, 2019 33.22 34.19 33.22 33.71 422,340 +0.38(+1.15%)
Oct 24, 2019 33.66 33.92 32.91 33.33 214,095 -0.15(-0.44%)
Oct 23, 2019 32.18 33.47 31.94 33.47 341,636 +1.35(+4.21%)
Oct 22, 2019 33.27 33.30 31.42 32.12 578,043 -1.33(-3.98%)
Oct 21, 2019 32.54 33.75 32.54 33.45 275,937 +1.12(+3.47%)
Oct 18, 2019 33.01 33.20 32.31 32.33 240,476 -0.64(-1.94%)
Oct 17, 2019 32.70 33.25 32.69 32.97 305,587 +0.41(+1.26%)
Oct 16, 2019 32.72 33.28 32.16 32.56 282,074 -0.26(-0.81%)
Oct 15, 2019 32.55 32.98 32.20 32.82 393,773 +0.17(+0.53%)
Oct 14, 2019 32.86 32.99 32.28 32.65 154,813 -0.55(-1.65%)
Oct 11, 2019 31.93 33.61 31.76 33.20 420,368 +1.73(+5.48%)
Oct 10, 2019 30.64 31.52 30.49 31.47 348,382 +1.02(+3.36%)
Oct 09, 2019 30.64 30.66 30.09 30.45 303,529 +0.02(+0.06%)
Oct 08, 2019 30.71 30.84 30.16 30.43 346,856 -0.59(-1.91%)
Oct 07, 2019 31.55 31.64 31.01 31.03 283,419 -0.31(-0.99%)
Oct 04, 2019 31.52 31.81 30.97 31.34 568,050 -0.06(-0.20%)
Oct 03, 2019 30.97 31.41 30.32 31.40 264,278 +0.16(+0.53%)
Oct 02, 2019 32.09 32.09 30.62 31.23 565,476 -0.22(-0.70%)
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.