Skip to main content

Methanex Corporation (NQ: MEOH )

48.13 -1.46 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.943 8.072 7.906 7.993 662,006 +0.04(+0.54%)
Apr 29, 2004 7.986 8.080 7.906 7.950 701,062 +0.03(+0.36%)
Apr 28, 2004 7.943 7.986 7.863 7.921 523,373 -0.11(-1.35%)
Apr 27, 2004 8.152 8.275 7.899 8.029 2,714,643 -0.14(-1.77%)
Apr 26, 2004 8.231 8.311 8.174 8.174 162,454 -0.02(-0.26%)
Apr 23, 2004 8.304 8.304 8.166 8.195 192,923 -0.14(-1.65%)
Apr 22, 2004 7.979 8.332 7.979 8.332 535,976 +0.32(+4.06%)
Apr 21, 2004 8.145 8.145 7.950 8.008 284,469 -0.04(-0.54%)
Apr 20, 2004 7.950 8.087 7.950 8.051 579,186 +0.04(+0.45%)
Apr 19, 2004 8.015 8.137 7.820 8.015 263,279 -0.05(-0.63%)
Apr 16, 2004 7.979 8.123 7.863 8.065 243,889 +0.19(+2.38%)
Apr 15, 2004 7.935 8.015 7.878 7.878 127,138 -0.04(-0.55%)
Apr 14, 2004 8.217 8.224 7.906 7.921 222,007 -0.26(-3.18%)
Apr 13, 2004 8.484 8.484 8.137 8.181 199,571 -0.18(-2.16%)
Apr 12, 2004 8.253 8.405 8.253 8.361 244,443 +0.06(+0.70%)
Apr 08, 2004 8.311 8.340 8.217 8.304 231,702 -0.04(-0.43%)
Apr 07, 2004 8.535 8.535 8.239 8.340 344,160 -0.07(-0.86%)
Apr 06, 2004 8.210 8.506 8.210 8.412 903,403 +0.06(+0.69%)
Apr 05, 2004 8.340 8.498 8.195 8.354 453,156 +0.04(+0.52%)
Apr 02, 2004 8.340 8.347 8.181 8.311 677,241 +0.06(+0.70%)
Apr 01, 2004 8.152 8.311 8.051 8.253 1,263,075 +0.17(+2.05%)
Mar 31, 2004 8.304 8.304 7.993 8.087 322,832 -0.14(-1.75%)
Mar 30, 2004 8.137 8.311 8.065 8.231 292,501 +0.07(+0.88%)
Mar 29, 2004 8.051 8.174 7.986 8.159 190,569 +0.14(+1.80%)
Mar 26, 2004 7.943 8.036 7.943 8.015 178,243 +0.10(+1.28%)
Mar 25, 2004 7.849 7.943 7.755 7.914 126,861 +0.19(+2.43%)
Mar 24, 2004 7.964 7.964 7.661 7.726 230,732 -0.24(-2.99%)
Mar 23, 2004 7.979 8.000 7.798 7.964 118,274 +0.13(+1.66%)
Mar 22, 2004 7.870 8.000 7.784 7.834 177,550 -0.11(-1.36%)
Mar 19, 2004 8.029 8.029 7.906 7.943 130,739 -0.10(-1.26%)
Mar 18, 2004 7.928 8.080 7.870 8.044 108,995 +0.09(+1.09%)
Mar 17, 2004 8.008 8.015 7.885 7.957 293,332 -0.05(-0.63%)
Mar 16, 2004 8.015 8.098 7.986 8.008 326,987 -0.04(-0.54%)
Mar 15, 2004 8.015 8.137 7.964 8.051 254,831 -0.11(-1.33%)
Mar 12, 2004 8.260 8.296 8.116 8.159 104,840 -0.06(-0.79%)
Mar 11, 2004 8.217 8.260 7.964 8.224 222,284 -0.01(-0.18%)
Mar 10, 2004 8.318 8.448 8.231 8.239 226,993 -0.12(-1.38%)
Mar 09, 2004 8.311 8.383 8.289 8.354 489,026 -0.01(-0.17%)
Mar 08, 2004 8.332 8.397 8.231 8.369 177,412 +0.10(+1.22%)
Mar 05, 2004 8.347 8.426 8.253 8.267 251,784 -0.10(-1.21%)
Mar 04, 2004 8.477 8.506 8.340 8.369 196,247 -0.15(-1.78%)
Mar 03, 2004 8.441 8.530 8.354 8.520 175,611 +0.09(+1.02%)
Mar 02, 2004 8.563 8.744 8.354 8.434 161,346 -0.04(-0.42%)
Mar 01, 2004 8.296 8.470 8.195 8.470 528,636 +0.25(+3.08%)
Feb 27, 2004 8.123 8.267 8.087 8.217 322,970 +0.05(+0.62%)
Feb 26, 2004 8.123 8.210 8.109 8.166 99,024 -0.06(-0.70%)
Feb 25, 2004 8.159 8.224 8.087 8.224 86,005 +0.06(+0.80%)
Feb 24, 2004 8.260 8.369 8.130 8.159 462,019 -0.07(-0.88%)
Feb 23, 2004 8.195 8.325 8.195 8.231 209,404 +0.02(+0.26%)
Feb 20, 2004 8.202 8.267 8.072 8.210 228,655 +0.01(+0.18%)
Feb 19, 2004 8.340 8.448 8.195 8.195 284,884 -0.25(-2.91%)
Feb 18, 2004 8.318 8.470 8.318 8.441 562,151 +0.03(+0.34%)
Feb 17, 2004 8.282 8.433 8.282 8.412 106,918 +0.19(+2.37%)
Feb 13, 2004 8.217 8.304 8.166 8.217 177,689 -0.04(-0.52%)
Feb 12, 2004 8.520 8.535 8.210 8.260 277,959 -0.26(-3.05%)
Feb 11, 2004 8.412 8.549 8.318 8.520 302,888 +0.13(+1.55%)
Feb 10, 2004 8.340 8.520 8.340 8.390 412,715 +0.01(+0.09%)
Feb 09, 2004 8.224 8.397 8.159 8.383 126,861 +0.16(+1.93%)
Feb 06, 2004 7.957 8.224 7.906 8.224 490,826 +0.29(+3.64%)
Feb 05, 2004 7.943 8.087 7.878 7.935 254,415 +0.01(+0.09%)
Feb 04, 2004 8.015 8.087 7.827 7.928 457,449 -0.19(-2.31%)
Feb 03, 2004 8.195 8.267 8.051 8.116 361,195 -0.14(-1.66%)
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.