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, 2020 43.67 43.67 43.67 125,239 -0.48(-1.09%)
Dec 30, 2020 43.77 44.98 43.71 44.15 125,239 +0.81(+1.86%)
Dec 29, 2020 43.90 43.98 42.70 43.35 200,425 -0.04(-0.09%)
Dec 28, 2020 44.48 44.80 43.26 43.38 318,644 -0.74(-1.68%)
Dec 24, 2020 43.80 44.35 43.37 44.12 103,940 +0.43(+0.98%)
Dec 23, 2020 44.54 44.77 43.52 43.70 166,319 -0.23(-0.52%)
Dec 22, 2020 44.56 44.56 43.19 43.92 270,923 -0.79(-1.76%)
Dec 21, 2020 42.41 45.24 41.73 44.71 411,472 +1.57(+3.65%)
Dec 18, 2020 41.56 43.17 41.02 43.14 982,951 +1.44(+3.45%)
Dec 17, 2020 41.70 42.04 41.15 41.70 289,581 +0.63(+1.52%)
Dec 16, 2020 40.91 41.28 39.93 41.07 272,132 +0.39(+0.95%)
Dec 15, 2020 40.67 41.44 40.31 40.69 286,438 +0.32(+0.80%)
Dec 14, 2020 42.57 42.65 39.79 40.36 747,530 -1.39(-3.33%)
Dec 11, 2020 41.95 42.40 41.56 41.76 244,183 -0.54(-1.28%)
Dec 10, 2020 41.04 42.42 40.75 42.29 520,053 +1.15(+2.78%)
Dec 09, 2020 41.13 42.08 40.93 41.15 240,991 +0.25(+0.60%)
Dec 08, 2020 39.47 41.03 39.44 40.90 204,230 +1.06(+2.66%)
Dec 07, 2020 40.33 40.33 39.45 39.84 217,575 -0.68(-1.68%)
Dec 04, 2020 39.12 40.69 39.12 40.52 306,919 +1.94(+5.03%)
Dec 03, 2020 38.94 38.94 38.27 38.58 366,258 -0.02(-0.05%)
Dec 02, 2020 39.92 39.92 38.31 38.60 339,365 -1.52(-3.80%)
Dec 01, 2020 40.13 40.38 39.37 40.13 409,122 +0.55(+1.39%)
Nov 30, 2020 39.27 39.91 38.76 39.58 572,572 -0.38(-0.95%)
Nov 27, 2020 39.76 40.07 39.48 39.96 218,941 +0.45(+1.15%)
Nov 25, 2020 38.84 39.81 38.56 39.50 358,459 +0.27(+0.68%)
Nov 24, 2020 37.66 39.69 37.37 39.24 502,157 +2.28(+6.17%)
Nov 23, 2020 36.06 37.33 36.06 36.95 261,655 +1.17(+3.28%)
Nov 20, 2020 36.24 36.24 35.47 35.78 194,966 -0.38(-1.05%)
Nov 19, 2020 35.72 36.43 35.43 36.16 261,858 +0.12(+0.34%)
Nov 18, 2020 34.33 37.07 34.16 36.04 523,507 +2.05(+6.05%)
Nov 17, 2020 33.10 34.04 32.66 33.98 229,503 +0.39(+1.16%)
Nov 16, 2020 34.17 34.22 33.37 33.59 273,630 +0.45(+1.34%)
Nov 13, 2020 32.76 33.57 32.71 33.15 240,592 +0.68(+2.10%)
Nov 12, 2020 33.33 33.64 32.28 32.47 415,669 -1.30(-3.84%)
Nov 11, 2020 34.88 35.22 33.34 33.76 907,039 -0.72(-2.09%)
Nov 10, 2020 33.52 34.92 32.68 34.48 681,736 +0.75(+2.22%)
Nov 09, 2020 30.24 34.12 30.21 33.74 1,137,961 +5.41(+19.08%)
Nov 06, 2020 28.95 29.19 28.30 28.33 174,054 -0.56(-1.93%)
Nov 05, 2020 27.95 29.08 27.93 28.89 220,941 +1.25(+4.52%)
Nov 04, 2020 28.34 28.40 27.60 27.64 360,092 -0.87(-3.06%)
Nov 03, 2020 28.35 28.81 27.97 28.51 474,290 +0.57(+2.03%)
Nov 02, 2020 28.21 28.26 27.33 27.94 346,328 -0.15(-0.54%)
Oct 30, 2020 28.40 29.38 27.48 28.09 538,323 -0.38(-1.33%)
Oct 29, 2020 26.86 28.61 26.35 28.47 570,992 +0.79(+2.84%)
Oct 28, 2020 27.51 28.60 27.10 27.69 482,509 -1.24(-4.29%)
Oct 27, 2020 28.79 29.49 28.57 28.93 591,818 +0.00(+0.00%)
Oct 26, 2020 28.40 29.33 27.77 28.93 701,936 -0.31(-1.07%)
Oct 23, 2020 29.13 29.47 28.40 29.24 353,495 +0.47(+1.65%)
Oct 22, 2020 27.46 28.80 27.46 28.76 368,571 +1.30(+4.72%)
Oct 21, 2020 27.41 28.05 27.23 27.47 380,713 -0.11(-0.41%)
Oct 20, 2020 26.87 27.69 26.47 27.58 446,660 +1.18(+4.48%)
Oct 19, 2020 26.80 27.66 26.30 26.40 396,245 -0.36(-1.34%)
Oct 16, 2020 26.63 26.78 26.15 26.76 396,798 +0.22(+0.82%)
Oct 15, 2020 25.47 26.62 25.16 26.54 465,207 +0.58(+2.22%)
Oct 14, 2020 24.73 26.06 24.73 25.96 378,642 +0.95(+3.78%)
Oct 13, 2020 25.30 25.67 24.80 25.02 349,370 -0.65(-2.55%)
Oct 12, 2020 26.05 26.44 25.40 25.67 172,809 -0.38(-1.45%)
Oct 09, 2020 27.11 27.23 25.75 26.05 210,492 -0.74(-2.76%)
Oct 08, 2020 25.94 26.79 25.60 26.79 318,081 +1.39(+5.48%)
Oct 07, 2020 24.41 25.71 24.33 25.39 400,407 +1.43(+5.97%)
Oct 06, 2020 24.14 24.43 23.73 23.96 279,377 +0.21(+0.88%)
Oct 05, 2020 22.73 23.77 22.73 23.76 290,080 +1.30(+5.78%)
Oct 02, 2020 21.85 22.57 21.69 22.46 278,191 -0.06(-0.25%)
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.