Skip to main content

Methanex Corporation (NQ: MEOH )

48.33 +0.20 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.49 24.62 23.97 24.04 479,823 -0.85(-3.41%)
Apr 28, 2011 24.82 25.97 24.77 24.88 790,760 -0.13(-0.51%)
Apr 27, 2011 24.92 25.03 24.41 25.01 362,766 -0.01(-0.06%)
Apr 26, 2011 25.14 25.26 24.89 25.03 172,476 +0.01(+0.03%)
Apr 25, 2011 25.19 25.29 24.86 25.02 133,567 +0.09(+0.36%)
Apr 21, 2011 25.05 25.09 24.80 24.93 202,597 +0.00(+0.00%)
Apr 20, 2011 24.34 24.99 24.31 24.93 516,199 +0.77(+3.17%)
Apr 19, 2011 23.86 24.23 23.86 24.16 194,721 +0.43(+1.82%)
Apr 18, 2011 23.67 23.76 23.31 23.73 244,083 -0.01(-0.03%)
Apr 15, 2011 23.60 23.81 23.50 23.74 214,480 +0.03(+0.13%)
Apr 14, 2011 23.40 23.78 23.31 23.71 167,421 +0.09(+0.38%)
Apr 13, 2011 23.66 23.78 23.49 23.62 434,393 +0.24(+1.02%)
Apr 12, 2011 23.40 23.50 23.24 23.38 444,809 -0.23(-0.98%)
Apr 11, 2011 23.81 23.81 23.45 23.61 364,753 -0.01(-0.03%)
Apr 08, 2011 23.64 23.72 23.47 23.62 220,295 +0.16(+0.70%)
Apr 07, 2011 23.39 23.59 23.32 23.46 229,735 +0.07(+0.32%)
Apr 06, 2011 23.57 23.66 23.14 23.38 179,100 -0.05(-0.22%)
Apr 05, 2011 23.75 23.90 23.33 23.43 312,306 -0.36(-1.50%)
Apr 04, 2011 23.61 23.94 23.54 23.79 456,962 +0.30(+1.27%)
Apr 01, 2011 23.46 23.72 23.24 23.49 583,005 +0.25(+1.09%)
Mar 31, 2011 23.42 23.50 23.14 23.24 302,779 -0.13(-0.54%)
Mar 30, 2011 23.37 23.54 23.06 23.37 436,570 +0.43(+1.88%)
Mar 29, 2011 22.60 22.98 22.53 22.93 389,047 +0.31(+1.35%)
Mar 28, 2011 22.40 22.68 22.40 22.63 313,287 +0.15(+0.66%)
Mar 25, 2011 22.40 22.67 22.40 22.48 262,307 +0.03(+0.13%)
Mar 24, 2011 22.18 22.50 22.15 22.45 413,355 +0.41(+1.86%)
Mar 23, 2011 21.99 22.16 21.89 22.04 174,493 +0.07(+0.30%)
Mar 22, 2011 22.03 22.11 21.94 21.97 654,127 +0.01(+0.03%)
Mar 21, 2011 22.12 22.17 21.89 21.97 303,941 +0.36(+1.69%)
Mar 18, 2011 21.42 21.76 21.38 21.60 314,010 +0.48(+2.29%)
Mar 17, 2011 20.95 21.21 20.83 21.12 370,174 +0.50(+2.42%)
Mar 16, 2011 20.38 21.05 20.31 20.62 632,740 +0.13(+0.65%)
Mar 15, 2011 20.57 20.74 20.02 20.49 656,470 -0.67(-3.15%)
Mar 14, 2011 20.86 21.19 20.83 21.15 206,763 +0.14(+0.67%)
Mar 11, 2011 21.03 21.15 20.82 21.01 301,575 -0.27(-1.29%)
Mar 10, 2011 21.39 21.39 20.52 21.29 609,095 -0.41(-1.88%)
Mar 09, 2011 21.92 22.09 21.63 21.69 880,923 -0.26(-1.18%)
Mar 08, 2011 22.14 22.14 21.57 21.95 696,509 -0.23(-1.03%)
Mar 07, 2011 22.07 22.43 21.91 22.18 952,472 +0.15(+0.67%)
Mar 04, 2011 21.45 22.12 21.34 22.03 711,930 +0.68(+3.19%)
Mar 03, 2011 21.14 21.44 21.01 21.35 389,562 +0.38(+1.84%)
Mar 02, 2011 20.89 21.20 20.89 20.97 475,116 +0.00(+0.00%)
Mar 01, 2011 21.59 21.59 20.91 20.97 1,251,032 -0.57(-2.65%)
Feb 28, 2011 21.43 21.66 21.36 21.54 218,963 +0.29(+1.36%)
Feb 25, 2011 21.00 21.29 21.00 21.25 171,071 +0.36(+1.70%)
Feb 24, 2011 21.15 21.29 20.74 20.89 294,718 -0.19(-0.91%)
Feb 23, 2011 20.93 21.21 20.85 21.09 542,647 +0.14(+0.67%)
Feb 22, 2011 21.14 21.38 20.76 20.95 344,536 -0.52(-2.41%)
Feb 18, 2011 21.27 21.54 21.22 21.46 671,936 +0.18(+0.83%)
Feb 17, 2011 21.19 21.32 21.16 21.29 260,839 -0.01(-0.03%)
Feb 16, 2011 21.50 21.65 21.09 21.29 248,321 -0.17(-0.79%)
Feb 15, 2011 21.50 21.69 21.34 21.46 314,879 -0.07(-0.31%)
Feb 14, 2011 21.29 21.69 21.29 21.53 286,316 +0.10(+0.48%)
Feb 11, 2011 21.09 21.51 21.07 21.43 166,245 +0.23(+1.08%)
Feb 10, 2011 21.14 21.39 20.83 21.20 396,379 -0.15(-0.69%)
Feb 09, 2011 21.02 21.62 20.97 21.34 649,038 +0.28(+1.34%)
Feb 08, 2011 21.03 21.26 21.00 21.06 187,935 -0.04(-0.18%)
Feb 07, 2011 21.03 21.17 20.95 21.10 513,755 +0.10(+0.46%)
Feb 04, 2011 21.12 21.27 20.89 21.00 375,776 -0.01(-0.07%)
Feb 03, 2011 20.97 21.17 20.82 21.02 254,387 +0.00(+0.00%)
Feb 02, 2011 21.03 21.09 20.78 21.02 564,217 -0.09(-0.42%)
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.