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, 2008 17.27 17.33 16.88 16.93 1,482,573 -0.40(-2.29%)
Apr 29, 2008 18.35 18.44 17.19 17.33 1,569,305 -1.16(-6.28%)
Apr 28, 2008 18.60 18.73 18.44 18.49 957,553 -0.29(-1.54%)
Apr 25, 2008 19.01 19.14 18.67 18.78 952,270 -0.08(-0.42%)
Apr 24, 2008 18.18 19.09 17.75 18.86 1,304,354 -0.04(-0.23%)
Apr 23, 2008 19.58 19.58 18.81 18.91 860,553 -0.61(-3.14%)
Apr 22, 2008 19.39 19.69 18.96 19.52 695,384 -0.04(-0.22%)
Apr 21, 2008 19.99 20.08 19.49 19.56 427,376 -0.22(-1.13%)
Apr 18, 2008 19.84 19.84 19.38 19.79 412,435 +0.22(+1.11%)
Apr 17, 2008 19.32 19.62 19.06 19.57 575,478 +0.27(+1.38%)
Apr 16, 2008 19.54 19.79 18.91 19.30 904,058 -0.05(-0.26%)
Apr 15, 2008 19.23 19.58 19.16 19.35 482,937 +0.36(+1.90%)
Apr 14, 2008 18.98 19.41 18.65 18.99 485,678 +0.01(+0.08%)
Apr 11, 2008 18.93 19.30 18.24 18.98 792,317 +0.48(+2.58%)
Apr 10, 2008 18.80 18.80 17.82 18.50 1,464,697 -0.70(-3.65%)
Apr 09, 2008 19.86 19.86 18.98 19.20 615,657 -0.58(-2.92%)
Apr 08, 2008 19.10 19.97 19.09 19.78 509,559 +0.35(+1.78%)
Apr 07, 2008 19.38 19.92 19.31 19.43 613,532 -0.10(-0.52%)
Apr 04, 2008 19.59 20.02 19.41 19.53 571,298 -0.04(-0.18%)
Apr 03, 2008 19.20 20.20 19.04 19.57 797,322 +0.22(+1.16%)
Apr 02, 2008 18.83 19.45 18.55 19.35 631,646 +0.45(+2.41%)
Apr 01, 2008 19.06 19.06 18.58 18.89 782,768 +0.00(+0.00%)
Mar 31, 2008 18.96 19.08 18.34 18.89 831,615 -0.09(-0.46%)
Mar 28, 2008 18.92 19.55 18.77 18.98 806,015 -0.51(-2.59%)
Mar 27, 2008 20.13 20.43 19.05 19.48 897,655 -0.67(-3.33%)
Mar 26, 2008 20.14 20.49 19.90 20.15 447,900 +0.01(+0.07%)
Mar 25, 2008 19.69 20.37 19.69 20.14 500,090 +0.42(+2.12%)
Mar 24, 2008 19.81 20.00 19.57 19.72 649,427 +0.15(+0.77%)
Mar 21, 2008 19.11 19.69 18.77 19.57 790,109 +0.00(+0.00%)
Mar 20, 2008 19.11 19.69 18.77 19.57 790,109 +0.49(+2.57%)
Mar 19, 2008 19.88 20.12 19.00 19.08 908,048 -0.84(-4.24%)
Mar 18, 2008 19.19 19.93 19.05 19.92 731,665 +1.07(+5.67%)
Mar 17, 2008 18.76 19.64 18.55 18.85 1,205,397 -0.32(-1.66%)
Mar 14, 2008 19.50 19.62 18.92 19.17 1,259,580 -0.34(-1.74%)
Mar 13, 2008 20.51 20.55 18.67 19.51 2,412,146 -1.43(-6.83%)
Mar 12, 2008 20.93 21.23 20.38 20.94 1,372,438 +0.12(+0.55%)
Mar 11, 2008 20.62 21.19 20.39 20.83 955,477 +0.34(+1.66%)
Mar 10, 2008 21.22 21.22 20.39 20.49 1,377,844 -0.71(-3.37%)
Mar 07, 2008 21.16 21.45 20.56 21.20 1,012,591 -0.15(-0.71%)
Mar 06, 2008 21.25 21.68 21.05 21.35 1,207,832 -0.07(-0.34%)
Mar 05, 2008 20.89 21.66 20.80 21.42 1,422,618 +0.70(+3.38%)
Mar 04, 2008 20.95 21.27 20.59 20.72 1,358,450 -0.51(-2.41%)
Mar 03, 2008 21.29 21.45 21.03 21.24 2,023,080 +0.44(+2.12%)
Feb 29, 2008 20.17 21.16 20.04 20.80 2,041,303 +0.33(+1.62%)
Feb 28, 2008 20.50 20.64 20.16 20.46 928,088 -0.14(-0.70%)
Feb 27, 2008 20.09 20.71 19.86 20.61 862,488 +0.51(+2.55%)
Feb 26, 2008 19.72 20.28 19.60 20.10 753,299 +0.38(+1.90%)
Feb 25, 2008 18.91 19.79 18.91 19.72 722,145 +0.72(+3.80%)
Feb 22, 2008 18.88 19.01 18.65 19.00 650,100 +0.22(+1.19%)
Feb 21, 2008 18.24 19.14 18.24 18.77 1,028,095 +0.59(+3.26%)
Feb 20, 2008 17.88 18.30 17.70 18.18 625,184 +0.25(+1.41%)
Feb 19, 2008 18.17 18.47 17.71 17.93 856,017 -0.09(-0.52%)
Feb 18, 2008 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 15, 2008 17.46 18.06 17.22 18.02 708,598 +0.45(+2.59%)
Feb 14, 2008 17.44 17.63 17.24 17.57 657,506 +0.17(+0.95%)
Feb 13, 2008 17.77 18.05 17.29 17.40 808,501 -0.26(-1.47%)
Feb 12, 2008 18.05 18.29 17.63 17.66 646,756 -0.38(-2.08%)
Feb 11, 2008 17.85 18.10 17.47 18.04 537,476 +0.28(+1.59%)
Feb 08, 2008 17.16 17.86 17.07 17.76 467,601 +0.58(+3.36%)
Feb 07, 2008 17.27 17.46 16.90 17.18 665,843 -0.32(-1.86%)
Feb 06, 2008 18.23 18.46 17.31 17.50 1,088,375 -0.49(-2.73%)
Feb 05, 2008 18.00 18.48 17.81 18.00 802,254 -0.27(-1.46%)
Feb 04, 2008 18.56 18.56 18.13 18.26 552,857 -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.