Skip to main content

Methanex Corporation (NQ: MEOH )

48.56 +0.25 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 36.23 37.05 36.06 36.91 201,136 +0.52(+1.42%)
Dec 29, 2022 35.32 36.54 35.32 36.40 209,254 +1.15(+3.26%)
Dec 28, 2022 36.01 36.14 35.17 35.25 141,063 -0.81(-2.24%)
Dec 27, 2022 36.10 36.37 35.76 36.06 74,465 +0.13(+0.35%)
Dec 23, 2022 35.62 35.96 35.35 35.93 137,553 +0.33(+0.93%)
Dec 22, 2022 36.23 36.34 34.73 35.60 237,637 -0.84(-2.30%)
Dec 21, 2022 35.65 36.53 35.29 36.44 237,449 +1.42(+4.07%)
Dec 20, 2022 34.88 35.72 34.85 35.01 149,214 +0.09(+0.25%)
Dec 19, 2022 36.15 36.42 34.57 34.93 356,837 -1.39(-3.84%)
Dec 16, 2022 35.57 36.44 35.34 36.32 310,612 +0.54(+1.51%)
Dec 15, 2022 35.41 35.85 34.99 35.78 301,401 -0.30(-0.82%)
Dec 14, 2022 37.37 37.44 35.92 36.07 240,804 -1.27(-3.41%)
Dec 13, 2022 37.23 37.95 37.08 37.35 488,617 +1.61(+4.51%)
Dec 12, 2022 35.49 35.75 35.00 35.74 229,492 +0.28(+0.79%)
Dec 09, 2022 35.36 36.09 35.17 35.46 209,196 +0.14(+0.38%)
Dec 08, 2022 36.53 36.85 35.16 35.32 308,375 -0.71(-1.98%)
Dec 07, 2022 36.32 36.48 35.94 36.04 250,444 -0.36(-0.98%)
Dec 06, 2022 36.18 37.23 36.09 36.39 246,171 -0.08(-0.21%)
Dec 05, 2022 37.16 37.59 36.46 36.47 351,712 -0.54(-1.46%)
Dec 02, 2022 37.02 37.87 36.93 37.01 406,936 -0.39(-1.03%)
Dec 01, 2022 37.71 38.20 37.30 37.40 310,694 -0.28(-0.74%)
Nov 30, 2022 38.82 38.82 35.73 37.68 855,183 -1.32(-3.39%)
Nov 29, 2022 38.56 39.15 38.56 39.00 160,259 +0.78(+2.05%)
Nov 28, 2022 38.46 38.71 37.87 38.22 365,223 -0.70(-1.79%)
Nov 25, 2022 38.25 39.36 38.25 38.91 135,974 +0.42(+1.08%)
Nov 23, 2022 38.23 38.57 37.86 38.50 204,951 +0.38(+0.99%)
Nov 22, 2022 37.47 38.22 37.40 38.12 161,794 +1.02(+2.76%)
Nov 21, 2022 36.44 37.30 36.11 37.10 284,395 -0.09(-0.23%)
Nov 18, 2022 36.58 37.32 36.21 37.18 333,649 +0.28(+0.76%)
Nov 17, 2022 36.64 36.98 35.75 36.90 185,273 -0.31(-0.83%)
Nov 16, 2022 38.23 38.38 37.16 37.21 310,258 -1.53(-3.94%)
Nov 15, 2022 39.01 39.61 38.45 38.74 300,778 +0.31(+0.80%)
Nov 14, 2022 38.40 39.14 37.99 38.43 329,608 -0.40(-1.02%)
Nov 11, 2022 38.44 39.36 37.97 38.83 455,056 +1.31(+3.50%)
Nov 10, 2022 36.15 37.58 35.77 37.51 370,702 +2.69(+7.71%)
Nov 09, 2022 36.62 36.71 34.72 34.83 190,094 -2.40(-6.46%)
Nov 08, 2022 37.15 37.36 36.62 37.23 240,799 +0.28(+0.76%)
Nov 07, 2022 36.93 37.62 36.34 36.95 367,405 +0.13(+0.34%)
Nov 04, 2022 35.49 37.27 35.49 36.83 907,937 +2.81(+8.26%)
Nov 03, 2022 33.28 34.43 32.98 34.02 457,245 +0.08(+0.23%)
Nov 02, 2022 35.76 33.88 33.94 604,491 -1.76(-4.92%)
Nov 01, 2022 34.60 35.74 34.35 35.70 662,728 +2.00(+5.93%)
Oct 31, 2022 32.65 33.84 32.58 33.70 433,565 +0.86(+2.62%)
Oct 28, 2022 33.25 33.80 32.57 32.84 626,332 -0.81(-2.41%)
Oct 27, 2022 33.66 34.72 33.06 33.65 775,924 +0.78(+2.38%)
Oct 26, 2022 33.13 33.62 32.69 32.87 633,089 -0.11(-0.32%)
Oct 25, 2022 32.54 33.21 32.34 32.97 391,720 +0.41(+1.25%)
Oct 24, 2022 33.83 33.83 32.20 32.57 371,698 -1.27(-3.74%)
Oct 21, 2022 32.60 33.93 32.38 33.83 240,567 +1.31(+4.04%)
Oct 20, 2022 32.46 33.84 32.30 32.52 445,404 +0.14(+0.45%)
Oct 19, 2022 32.51 33.26 31.90 32.38 294,440 +0.03(+0.09%)
Oct 18, 2022 33.13 33.77 32.13 32.35 579,625 -0.28(-0.86%)
Oct 17, 2022 33.74 34.43 32.52 32.63 465,651 -0.57(-1.72%)
Oct 14, 2022 34.30 34.63 33.01 33.20 497,324 -1.05(-3.07%)
Oct 13, 2022 31.80 34.72 30.94 34.25 689,997 +1.88(+5.82%)
Oct 12, 2022 32.37 32.89 31.75 32.37 366,463 -0.03(-0.09%)
Oct 11, 2022 33.19 33.46 31.88 32.39 450,743 -1.48(-4.36%)
Oct 10, 2022 33.71 34.13 33.26 33.87 405,280 +0.00(+0.00%)
Oct 07, 2022 33.02 34.16 32.84 33.87 599,746 +0.51(+1.53%)
Oct 06, 2022 33.54 34.21 33.20 33.36 461,790 -0.62(-1.82%)
Oct 05, 2022 32.55 34.03 32.50 33.98 618,659 +0.58(+1.74%)
Oct 04, 2022 32.55 33.44 32.42 33.40 647,873 +1.56(+4.91%)
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.