Skip to main content

Methanex Corporation (NQ: MEOH )

48.31 -0.02 (-0.04%)
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, 2013 33.63 33.63 32.98 33.13 0 -0.52(-1.56%)
Apr 29, 2013 33.15 33.76 32.99 33.66 879,850 +0.67(+2.04%)
Apr 26, 2013 33.42 33.69 32.97 32.98 1,152,633 -0.70(-2.09%)
Apr 25, 2013 33.37 35.89 31.85 33.69 0 +3.17(+10.37%)
Apr 24, 2013 30.40 30.71 30.19 30.52 0 +0.36(+1.19%)
Apr 23, 2013 29.87 30.17 29.57 30.16 494,302 +0.50(+1.69%)
Apr 22, 2013 29.66 29.74 29.36 29.66 651,105 +0.12(+0.40%)
Apr 19, 2013 29.54 29.70 29.25 29.54 994,571 +0.21(+0.72%)
Apr 18, 2013 29.66 29.87 29.14 29.33 618,719 -0.29(-0.98%)
Apr 17, 2013 29.71 29.71 29.13 29.62 468,765 -0.35(-1.17%)
Apr 16, 2013 29.63 30.15 29.54 29.97 911,514 +0.73(+2.51%)
Apr 15, 2013 30.76 30.94 29.11 29.24 2,169,721 -1.96(-6.29%)
Apr 12, 2013 31.61 31.79 30.97 31.20 363,098 -0.62(-1.94%)
Apr 11, 2013 31.59 31.84 31.53 31.82 607,629 +0.12(+0.37%)
Apr 10, 2013 31.55 31.96 31.38 31.70 622,526 +0.34(+1.10%)
Apr 09, 2013 31.06 31.69 31.06 31.36 557,161 +0.42(+1.36%)
Apr 08, 2013 30.65 30.99 30.42 30.94 443,059 +0.23(+0.76%)
Apr 05, 2013 30.29 30.78 30.19 30.70 364,731 -0.23(-0.76%)
Apr 04, 2013 30.63 31.06 30.42 30.94 739,337 +0.38(+1.23%)
Apr 03, 2013 31.37 31.48 30.27 30.56 962,294 -0.78(-2.49%)
Apr 02, 2013 31.58 31.84 31.29 31.34 534,929 -0.09(-0.27%)
Apr 01, 2013 31.89 31.94 31.40 31.43 382,255 -0.34(-1.06%)
Mar 28, 2013 31.45 31.90 31.45 31.76 571,780 +0.11(+0.35%)
Mar 27, 2013 31.63 31.83 31.44 31.66 490,168 -0.12(-0.37%)
Mar 26, 2013 32.10 32.12 31.63 31.77 349,800 -0.13(-0.42%)
Mar 25, 2013 31.73 32.12 31.70 31.91 571,103 +0.12(+0.37%)
Mar 22, 2013 32.45 32.50 31.59 31.79 570,152 -0.69(-2.12%)
Mar 21, 2013 32.39 32.59 32.16 32.48 1,094,785 +0.05(+0.14%)
Mar 20, 2013 32.05 32.46 31.87 32.43 777,647 +0.51(+1.59%)
Mar 19, 2013 32.05 32.13 31.24 31.92 1,440,116 -0.23(-0.73%)
Mar 18, 2013 31.10 32.20 30.82 32.16 1,415,129 +1.41(+4.60%)
Mar 15, 2013 30.44 30.82 30.35 30.74 426,039 +0.16(+0.54%)
Mar 14, 2013 30.42 30.83 30.38 30.58 392,072 +0.02(+0.05%)
Mar 13, 2013 30.83 30.94 30.47 30.56 346,169 -0.25(-0.82%)
Mar 12, 2013 30.60 31.08 30.51 30.81 826,411 +0.23(+0.74%)
Mar 11, 2013 30.39 30.61 30.18 30.59 674,643 +0.29(+0.95%)
Mar 08, 2013 30.02 30.39 30.02 30.30 367,467 +0.51(+1.70%)
Mar 07, 2013 29.75 30.09 29.52 29.80 1,047,265 -0.33(-1.11%)
Mar 06, 2013 29.82 30.34 29.69 30.13 724,551 +0.51(+1.71%)
Mar 05, 2013 29.14 29.68 29.11 29.62 626,228 +0.51(+1.76%)
Mar 04, 2013 29.08 29.38 28.80 29.11 373,151 -0.03(-0.11%)
Mar 01, 2013 28.37 29.38 28.10 29.14 1,101,820 +0.68(+2.38%)
Feb 28, 2013 28.34 28.67 28.19 28.46 450,354 +0.03(+0.11%)
Feb 27, 2013 27.51 28.48 27.51 28.43 491,648 +0.89(+3.22%)
Feb 26, 2013 27.48 27.59 27.31 27.55 498,197 +0.22(+0.80%)
Feb 25, 2013 27.34 27.56 27.13 27.33 881,440 -0.05(-0.20%)
Feb 22, 2013 27.16 27.42 26.80 27.38 420,483 +0.24(+0.89%)
Feb 21, 2013 26.96 27.20 26.70 27.14 652,006 +0.12(+0.43%)
Feb 20, 2013 27.76 27.80 26.97 27.03 380,818 -0.79(-2.83%)
Feb 19, 2013 27.22 27.83 27.10 27.81 467,893 +0.26(+0.93%)
Feb 15, 2013 27.12 27.57 26.94 27.55 698,050 +0.36(+1.32%)
Feb 14, 2013 27.16 27.32 26.85 27.20 486,531 -0.12(-0.43%)
Feb 13, 2013 27.19 27.55 27.05 27.31 713,588 +0.11(+0.40%)
Feb 12, 2013 26.73 27.28 26.71 27.20 332,322 +0.48(+1.81%)
Feb 11, 2013 26.79 26.81 26.40 26.72 184,517 -0.05(-0.17%)
Feb 08, 2013 26.74 26.82 26.41 26.77 239,114 +0.11(+0.41%)
Feb 07, 2013 26.89 27.00 26.48 26.66 373,284 -0.28(-1.04%)
Feb 06, 2013 26.66 26.98 26.59 26.94 451,658 +0.26(+0.99%)
Feb 04, 2013 27.21 27.24 26.52 26.67 518,451 -0.58(-2.11%)
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.