Skip to main content

Methanex Corporation (NQ: MEOH )

48.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 17.28 17.34 16.89 16.94 1,482,147 -0.40(-2.29%)
Apr 29, 2008 18.35 18.44 17.20 17.34 1,568,853 -1.16(-6.28%)
Apr 28, 2008 18.61 18.74 18.44 18.50 957,278 -0.29(-1.54%)
Apr 25, 2008 19.01 19.15 18.67 18.79 951,996 -0.08(-0.42%)
Apr 24, 2008 18.19 19.09 17.76 18.87 1,303,979 -0.04(-0.23%)
Apr 23, 2008 19.58 19.58 18.82 18.91 860,305 -0.61(-3.14%)
Apr 22, 2008 19.39 19.70 18.96 19.52 695,184 -0.04(-0.22%)
Apr 21, 2008 19.99 20.09 19.50 19.57 427,253 -0.22(-1.13%)
Apr 18, 2008 19.85 19.85 19.39 19.79 412,316 +0.22(+1.11%)
Apr 17, 2008 19.33 19.63 19.07 19.57 575,313 +0.27(+1.38%)
Apr 16, 2008 19.55 19.80 18.91 19.31 903,798 -0.05(-0.26%)
Apr 15, 2008 19.24 19.59 19.16 19.36 482,798 +0.36(+1.90%)
Apr 14, 2008 18.98 19.42 18.66 19.00 485,539 +0.01(+0.08%)
Apr 11, 2008 18.94 19.31 18.25 18.98 792,089 +0.48(+2.57%)
Apr 10, 2008 18.81 18.81 17.82 18.51 1,464,276 -0.70(-3.65%)
Apr 09, 2008 19.86 19.86 18.98 19.21 615,480 -0.58(-2.92%)
Apr 08, 2008 19.10 19.97 19.10 19.78 509,412 +0.35(+1.78%)
Apr 07, 2008 19.39 19.93 19.31 19.44 613,356 -0.10(-0.52%)
Apr 04, 2008 19.60 20.03 19.42 19.54 571,134 -0.04(-0.18%)
Apr 03, 2008 19.21 20.21 19.04 19.57 797,093 +0.22(+1.16%)
Apr 02, 2008 18.84 19.45 18.56 19.35 631,464 +0.45(+2.41%)
Apr 01, 2008 19.06 19.06 18.59 18.90 782,543 +0.00(+0.00%)
Mar 31, 2008 18.97 19.08 18.35 18.90 831,376 -0.09(-0.46%)
Mar 28, 2008 18.92 19.56 18.77 18.98 805,784 -0.51(-2.59%)
Mar 27, 2008 20.14 20.43 19.05 19.49 897,397 -0.67(-3.33%)
Mar 26, 2008 20.15 20.49 19.91 20.16 447,771 +0.01(+0.07%)
Mar 25, 2008 19.70 20.38 19.70 20.15 499,946 +0.42(+2.12%)
Mar 24, 2008 19.81 20.01 19.57 19.73 649,240 +0.15(+0.77%)
Mar 21, 2008 19.11 19.70 18.77 19.57 789,882 +0.00(+0.00%)
Mar 20, 2008 19.11 19.70 18.77 19.57 789,882 +0.49(+2.57%)
Mar 19, 2008 19.89 20.13 19.00 19.08 907,787 -0.84(-4.24%)
Mar 18, 2008 19.19 19.94 19.05 19.93 731,455 +1.07(+5.67%)
Mar 17, 2008 18.77 19.65 18.56 18.86 1,205,050 -0.32(-1.66%)
Mar 14, 2008 19.50 19.63 18.92 19.18 1,259,218 -0.34(-1.74%)
Mar 13, 2008 20.51 20.56 18.67 19.52 2,411,452 -1.43(-6.83%)
Mar 12, 2008 20.94 21.24 20.39 20.95 1,372,043 +0.12(+0.55%)
Mar 11, 2008 20.62 21.19 20.40 20.83 955,202 +0.34(+1.66%)
Mar 10, 2008 21.23 21.23 20.40 20.49 1,377,447 -0.71(-3.37%)
Mar 07, 2008 21.16 21.45 20.56 21.21 1,012,299 -0.15(-0.71%)
Mar 06, 2008 21.26 21.69 21.05 21.36 1,207,485 -0.07(-0.34%)
Mar 05, 2008 20.90 21.66 20.80 21.43 1,422,209 +0.70(+3.38%)
Mar 04, 2008 20.96 21.28 20.59 20.73 1,358,060 -0.51(-2.41%)
Mar 03, 2008 21.30 21.45 21.04 21.24 2,022,498 +0.44(+2.12%)
Feb 29, 2008 20.17 21.16 20.04 20.80 2,040,716 +0.33(+1.62%)
Feb 28, 2008 20.51 20.64 20.17 20.47 927,822 -0.14(-0.70%)
Feb 27, 2008 20.09 20.72 19.86 20.61 862,240 +0.51(+2.55%)
Feb 26, 2008 19.73 20.28 19.60 20.10 753,082 +0.38(+1.90%)
Feb 25, 2008 18.91 19.80 18.91 19.73 721,937 +0.72(+3.80%)
Feb 22, 2008 18.88 19.02 18.65 19.00 649,913 +0.22(+1.19%)
Feb 21, 2008 18.25 19.14 18.25 18.78 1,027,800 +0.59(+3.25%)
Feb 20, 2008 17.89 18.30 17.70 18.19 625,005 +0.25(+1.41%)
Feb 19, 2008 18.17 18.48 17.71 17.94 855,771 -0.09(-0.52%)
Feb 18, 2008 18.03 18.03 18.03 18.03 0 +0.00(+0.00%)
Feb 15, 2008 17.47 18.07 17.23 18.03 708,394 +0.45(+2.59%)
Feb 14, 2008 17.44 17.63 17.24 17.57 657,317 +0.17(+0.95%)
Feb 13, 2008 17.78 18.05 17.29 17.41 808,268 -0.26(-1.47%)
Feb 12, 2008 18.05 18.30 17.63 17.67 646,570 -0.38(-2.08%)
Feb 11, 2008 17.86 18.11 17.47 18.04 537,322 +0.28(+1.59%)
Feb 08, 2008 17.16 17.86 17.08 17.76 467,466 +0.58(+3.36%)
Feb 07, 2008 17.27 17.47 16.90 17.18 665,652 -0.32(-1.86%)
Feb 06, 2008 18.24 18.46 17.31 17.51 1,088,062 -0.49(-2.73%)
Feb 05, 2008 18.00 18.48 17.81 18.00 802,024 -0.27(-1.46%)
Feb 04, 2008 18.56 18.56 18.14 18.27 552,698 -0.25(-1.36%)
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.