Skip to main content

Methanex Corporation (NQ: MEOH )

47.64 -0.43 (-0.89%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.41 23.49 23.13 23.23 302,866 -0.13(-0.54%)
Mar 30, 2011 23.36 23.54 23.05 23.36 436,695 +0.43(+1.88%)
Mar 29, 2011 22.59 22.97 22.53 22.93 389,159 +0.30(+1.35%)
Mar 28, 2011 22.39 22.68 22.39 22.62 313,378 +0.15(+0.66%)
Mar 25, 2011 22.39 22.67 22.39 22.47 262,382 +0.03(+0.13%)
Mar 24, 2011 22.17 22.49 22.14 22.44 413,474 +0.41(+1.86%)
Mar 23, 2011 21.98 22.15 21.88 22.04 174,544 +0.07(+0.30%)
Mar 22, 2011 22.03 22.10 21.93 21.97 654,315 +0.01(+0.03%)
Mar 21, 2011 22.11 22.16 21.88 21.96 304,029 +0.36(+1.69%)
Mar 18, 2011 21.41 21.75 21.37 21.60 314,101 +0.48(+2.29%)
Mar 17, 2011 20.94 21.20 20.82 21.11 370,281 +0.50(+2.42%)
Mar 16, 2011 20.38 21.05 20.30 20.61 632,922 +0.13(+0.65%)
Mar 15, 2011 20.56 20.73 20.02 20.48 656,659 -0.67(-3.15%)
Mar 14, 2011 20.85 21.18 20.82 21.15 206,823 +0.14(+0.67%)
Mar 11, 2011 21.02 21.15 20.81 21.01 301,661 -0.27(-1.29%)
Mar 10, 2011 21.38 21.38 20.52 21.28 609,270 -0.41(-1.88%)
Mar 09, 2011 21.92 22.09 21.63 21.69 881,177 -0.26(-1.18%)
Mar 08, 2011 22.13 22.13 21.57 21.95 696,709 -0.23(-1.03%)
Mar 07, 2011 22.06 22.43 21.90 22.17 952,746 +0.15(+0.67%)
Mar 04, 2011 21.44 22.12 21.34 22.03 712,134 +0.68(+3.19%)
Mar 03, 2011 21.14 21.43 21.01 21.35 389,674 +0.38(+1.84%)
Mar 02, 2011 20.89 21.20 20.89 20.96 475,253 +0.00(+0.00%)
Mar 01, 2011 21.58 21.58 20.90 20.96 1,251,391 -0.57(-2.65%)
Feb 28, 2011 21.43 21.65 21.35 21.53 219,026 +0.29(+1.36%)
Feb 25, 2011 21.00 21.29 21.00 21.24 171,120 +0.36(+1.70%)
Feb 24, 2011 21.15 21.28 20.73 20.89 294,802 -0.19(-0.91%)
Feb 23, 2011 20.92 21.21 20.84 21.08 542,803 +0.14(+0.67%)
Feb 22, 2011 21.13 21.38 20.75 20.94 344,635 -0.52(-2.41%)
Feb 18, 2011 21.26 21.54 21.21 21.46 672,129 +0.18(+0.83%)
Feb 17, 2011 21.18 21.31 21.15 21.28 260,914 -0.01(-0.03%)
Feb 16, 2011 21.49 21.64 21.09 21.29 248,392 -0.17(-0.79%)
Feb 15, 2011 21.49 21.68 21.34 21.46 314,970 -0.07(-0.31%)
Feb 14, 2011 21.29 21.69 21.29 21.52 286,399 +0.10(+0.48%)
Feb 11, 2011 21.08 21.50 21.06 21.42 166,293 +0.23(+1.08%)
Feb 10, 2011 21.14 21.38 20.83 21.19 396,493 -0.15(-0.69%)
Feb 09, 2011 21.01 21.61 20.96 21.34 649,224 +0.28(+1.34%)
Feb 08, 2011 21.02 21.26 20.99 21.06 187,989 -0.04(-0.18%)
Feb 07, 2011 21.02 21.17 20.95 21.09 513,903 +0.10(+0.46%)
Feb 04, 2011 21.11 21.26 20.89 21.00 375,884 -0.01(-0.07%)
Feb 03, 2011 20.97 21.16 20.81 21.01 254,460 +0.00(+0.00%)
Feb 02, 2011 21.02 21.09 20.78 21.01 564,379 -0.09(-0.42%)
Feb 01, 2011 20.31 21.43 20.31 21.10 1,701,152 +0.93(+4.62%)
Jan 31, 2011 20.29 20.39 19.78 20.17 1,471,369 -0.23(-1.12%)
Jan 28, 2011 21.30 21.32 20.34 20.40 2,622,550 -0.95(-4.44%)
Jan 27, 2011 22.15 22.19 21.12 21.35 1,643,450 -0.85(-3.83%)
Jan 26, 2011 21.74 22.20 21.50 22.20 541,346 +0.53(+2.42%)
Jan 25, 2011 21.89 21.98 21.42 21.67 373,265 -0.38(-1.74%)
Jan 24, 2011 21.67 22.06 21.47 22.06 598,640 +0.27(+1.26%)
Jan 21, 2011 21.92 22.34 21.67 21.78 1,086,535 -0.02(-0.10%)
Jan 20, 2011 22.63 22.64 21.53 21.80 944,772 -1.03(-4.50%)
Jan 19, 2011 23.08 23.27 22.81 22.83 551,076 -0.18(-0.77%)
Jan 18, 2011 22.12 23.07 22.09 23.01 751,555 +1.11(+5.07%)
Jan 14, 2011 21.94 22.05 21.68 21.90 237,528 -0.06(-0.27%)
Jan 13, 2011 22.26 22.40 21.95 21.96 225,929 -0.23(-1.03%)
Jan 12, 2011 21.38 22.26 21.38 22.19 597,736 +0.88(+4.13%)
Jan 11, 2011 21.41 21.46 21.21 21.31 397,546 -0.01(-0.07%)
Jan 10, 2011 21.32 21.44 21.04 21.32 648,708 -0.15(-0.69%)
Jan 07, 2011 21.67 22.06 21.37 21.47 424,865 -0.19(-0.89%)
Jan 06, 2011 22.00 22.11 21.58 21.66 303,355 -0.30(-1.38%)
Jan 05, 2011 22.43 22.43 21.93 21.97 386,324 -0.59(-2.62%)
Jan 04, 2011 22.34 22.74 22.09 22.56 562,866 +0.15(+0.66%)
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.