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 29, 2023 47.43 47.61 46.86 46.98 152,541 -0.64(-1.35%)
Dec 28, 2023 48.11 48.30 47.42 47.62 187,641 -0.52(-1.07%)
Dec 27, 2023 48.36 48.43 47.78 48.14 332,362 -0.27(-0.55%)
Dec 26, 2023 48.97 49.08 48.41 48.41 174,671 -0.02(-0.04%)
Dec 22, 2023 47.61 48.50 47.61 48.43 240,299 +0.73(+1.54%)
Dec 21, 2023 47.61 48.22 47.41 47.69 271,336 +0.29(+0.61%)
Dec 20, 2023 48.11 48.40 47.31 47.40 224,440 -0.64(-1.33%)
Dec 19, 2023 47.00 48.17 47.00 48.04 218,377 +1.42(+3.05%)
Dec 18, 2023 46.22 47.39 45.63 46.62 300,031 +0.86(+1.89%)
Dec 15, 2023 45.22 45.89 44.89 45.76 354,725 +0.60(+1.32%)
Dec 14, 2023 44.29 45.84 44.03 45.16 586,565 +1.65(+3.80%)
Dec 13, 2023 42.22 43.59 41.90 43.51 293,046 +1.28(+3.04%)
Dec 12, 2023 42.83 42.83 41.88 42.23 250,487 -0.69(-1.61%)
Dec 11, 2023 41.95 42.97 41.95 42.92 144,695 +0.71(+1.69%)
Dec 08, 2023 41.98 42.54 41.71 42.21 120,170 +0.62(+1.50%)
Dec 07, 2023 41.68 42.18 41.28 41.58 303,715 -0.07(-0.17%)
Dec 06, 2023 41.81 42.53 41.54 41.65 248,937 -0.17(-0.40%)
Dec 05, 2023 42.47 42.47 41.82 41.82 112,127 -0.94(-2.19%)
Dec 04, 2023 42.41 42.98 42.01 42.76 135,940 +0.13(+0.30%)
Dec 01, 2023 42.11 42.85 41.80 42.63 184,055 +0.46(+1.10%)
Nov 30, 2023 42.11 42.59 41.83 42.17 227,032 +0.15(+0.35%)
Nov 29, 2023 41.77 42.47 41.77 42.02 157,425 +0.67(+1.62%)
Nov 28, 2023 41.43 41.80 40.78 41.35 280,391 +0.09(+0.22%)
Nov 27, 2023 41.83 41.94 41.16 41.26 141,066 -1.03(-2.43%)
Nov 24, 2023 42.30 42.67 41.54 42.29 238,088 -0.63(-1.47%)
Nov 22, 2023 42.46 43.22 42.04 42.92 234,941 -0.41(-0.96%)
Nov 21, 2023 44.04 44.04 43.03 43.33 144,610 -0.73(-1.66%)
Nov 20, 2023 43.52 44.48 43.23 44.06 277,227 +0.64(+1.48%)
Nov 17, 2023 43.67 43.88 43.20 43.42 139,727 +0.41(+0.96%)
Nov 16, 2023 44.12 44.38 42.77 43.01 289,360 -1.51(-3.39%)
Nov 15, 2023 43.99 45.24 43.99 44.52 199,492 +0.32(+0.72%)
Nov 14, 2023 42.47 44.33 42.38 44.20 224,178 +2.38(+5.69%)
Nov 13, 2023 41.50 42.07 41.38 41.82 149,543 +0.11(+0.26%)
Nov 10, 2023 41.09 42.15 40.87 41.71 208,719 +0.82(+2.00%)
Nov 09, 2023 41.32 41.74 40.68 40.89 152,077 -0.10(-0.24%)
Nov 08, 2023 41.16 41.39 40.82 40.99 182,016 -0.13(-0.31%)
Nov 07, 2023 41.98 42.65 41.08 41.12 201,188 -1.76(-4.10%)
Nov 06, 2023 43.45 43.45 42.68 42.88 127,177 -0.05(-0.12%)
Nov 03, 2023 43.43 43.85 42.49 42.93 249,519 -0.31(-0.71%)
Nov 02, 2023 42.03 43.46 42.03 43.23 250,396 +1.84(+4.44%)
Nov 01, 2023 40.75 41.58 40.29 41.40 265,488 +0.65(+1.60%)
Oct 31, 2023 41.15 41.24 40.20 40.75 229,083 -0.18(-0.43%)
Oct 30, 2023 42.13 43.70 40.54 40.92 344,631 +0.08(+0.19%)
Oct 27, 2023 40.84 41.67 40.46 40.84 506,796 +0.22(+0.53%)
Oct 26, 2023 37.84 41.35 37.84 40.63 760,829 +1.87(+4.82%)
Oct 25, 2023 39.16 39.41 38.54 38.76 270,684 -0.50(-1.28%)
Oct 24, 2023 39.17 39.76 38.96 39.26 235,381 +0.38(+0.97%)
Oct 23, 2023 39.53 39.87 38.88 38.89 329,788 -1.29(-3.22%)
Oct 20, 2023 41.12 41.35 40.17 40.18 313,941 -1.21(-2.91%)
Oct 19, 2023 41.66 42.07 41.25 41.39 161,961 -0.40(-0.97%)
Oct 18, 2023 41.84 41.98 41.29 41.79 230,706 -0.02(-0.05%)
Oct 17, 2023 41.07 41.89 41.01 41.81 243,025 +0.66(+1.61%)
Oct 16, 2023 41.91 42.00 41.10 41.15 311,010 -0.47(-1.14%)
Oct 13, 2023 42.03 42.07 39.51 41.62 1,293,082 -1.72(-3.97%)
Oct 12, 2023 44.15 44.15 43.12 43.34 256,568 -0.61(-1.39%)
Oct 11, 2023 44.06 44.37 43.63 43.96 194,787 -0.40(-0.89%)
Oct 10, 2023 43.93 45.26 43.93 44.35 414,957 -0.13(-0.29%)
Oct 09, 2023 41.98 44.65 41.68 44.48 459,638 +2.82(+6.78%)
Oct 06, 2023 41.12 42.22 40.22 41.65 245,526 +0.67(+1.64%)
Oct 05, 2023 42.08 43.66 40.94 40.98 438,412 -1.27(-3.02%)
Oct 04, 2023 42.51 43.07 41.91 42.26 330,793 -0.42(-1.00%)
Oct 03, 2023 43.05 43.56 42.16 42.68 290,202 -0.45(-1.05%)
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.