Skip to main content

Methanex Corporation (NQ: MEOH )

47.59 -0.48 (-1.00%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 48.00 48.76 47.31 48.66 2,090,307 +0.68(+1.41%)
Apr 29, 2015 47.44 48.24 46.96 47.98 1,066,518 +0.21(+0.44%)
Apr 28, 2015 47.39 47.78 46.70 47.77 1,249,018 +0.36(+0.75%)
Apr 27, 2015 47.09 47.64 46.65 47.42 694,431 +0.57(+1.22%)
Apr 24, 2015 45.56 47.00 45.37 46.84 685,324 +1.52(+3.35%)
Apr 23, 2015 44.37 45.71 44.00 45.33 694,641 +0.82(+1.85%)
Apr 22, 2015 45.06 45.08 44.08 44.50 765,177 -0.50(-1.11%)
Apr 21, 2015 46.01 46.14 44.59 45.00 767,934 -0.91(-1.99%)
Apr 20, 2015 44.86 45.97 44.58 45.92 738,892 +0.99(+2.21%)
Apr 17, 2015 45.78 45.87 44.46 44.92 697,131 -0.91(-1.98%)
Apr 16, 2015 46.32 46.75 45.64 45.83 1,046,493 -1.05(-2.24%)
Apr 15, 2015 46.00 47.68 45.75 46.88 953,203 +1.03(+2.24%)
Apr 14, 2015 45.28 46.14 45.22 45.85 466,440 +0.76(+1.69%)
Apr 13, 2015 44.90 45.41 44.76 45.09 547,143 +0.14(+0.31%)
Apr 10, 2015 45.06 45.20 44.13 44.95 669,870 -0.46(-1.01%)
Apr 09, 2015 44.05 45.72 43.94 45.41 539,827 +1.37(+3.10%)
Apr 08, 2015 44.99 45.41 44.02 44.05 724,412 -0.71(-1.58%)
Apr 07, 2015 44.57 45.35 44.57 44.76 552,136 +0.09(+0.21%)
Apr 06, 2015 43.22 45.18 42.53 44.66 1,296,048 +2.53(+6.00%)
Apr 02, 2015 43.27 42.13 42.13 42.13 876,363 -1.33(-3.05%)
Apr 01, 2015 43.42 43.82 42.74 43.46 688,327 +0.16(+0.37%)
Mar 31, 2015 42.57 43.55 42.25 43.30 470,920 +0.27(+0.62%)
Mar 30, 2015 42.66 43.38 42.50 43.03 453,337 +0.37(+0.87%)
Mar 27, 2015 43.22 43.43 42.42 42.66 539,503 -0.62(-1.44%)
Mar 26, 2015 42.40 43.69 42.40 43.28 725,517 +1.21(+2.88%)
Mar 25, 2015 42.79 43.27 41.96 42.07 653,523 -0.48(-1.12%)
Mar 24, 2015 42.54 43.39 42.02 42.55 682,487 +0.01(+0.02%)
Mar 23, 2015 42.25 42.95 42.08 42.54 780,255 +0.44(+1.04%)
Mar 20, 2015 41.74 42.16 41.47 42.10 710,975 +0.76(+1.84%)
Mar 19, 2015 42.19 42.29 41.32 41.34 566,632 -1.40(-3.27%)
Mar 18, 2015 41.38 43.00 41.07 42.74 735,672 +0.95(+2.26%)
Mar 17, 2015 41.95 42.17 41.52 41.79 503,614 -0.48(-1.13%)
Mar 16, 2015 41.91 42.46 41.08 42.27 804,642 +0.36(+0.85%)
Mar 13, 2015 42.87 42.94 41.17 41.91 1,320,827 -1.44(-3.32%)
Mar 12, 2015 43.52 44.14 42.98 43.35 1,120,779 +0.19(+0.45%)
Mar 11, 2015 43.06 44.08 42.93 43.16 926,895 -0.02(-0.04%)
Mar 10, 2015 44.78 45.14 42.98 43.18 1,104,873 -2.30(-5.06%)
Mar 09, 2015 43.99 46.06 43.81 45.48 1,730,272 +1.84(+4.22%)
Mar 06, 2015 44.34 44.99 43.51 43.63 1,265,339 -1.05(-2.34%)
Mar 05, 2015 43.76 45.03 43.24 44.68 1,722,889 +1.91(+4.46%)
Mar 04, 2015 43.17 43.14 42.33 42.77 739,644 -0.36(-0.84%)
Mar 03, 2015 44.06 44.39 42.94 43.14 1,137,102 -0.94(-2.14%)
Mar 02, 2015 43.53 44.15 42.79 44.08 1,179,733 +0.39(+0.90%)
Feb 27, 2015 42.89 44.00 42.71 43.68 1,309,281 +0.85(+1.99%)
Feb 26, 2015 42.67 43.06 42.52 42.83 1,352,254 +0.03(+0.08%)
Feb 25, 2015 42.48 42.96 42.48 42.80 656,720 +0.44(+1.04%)
Feb 24, 2015 41.12 42.65 41.08 42.36 988,765 +1.01(+2.45%)
Feb 23, 2015 41.64 41.73 40.83 41.34 977,890 -0.46(-1.10%)
Feb 20, 2015 41.68 42.06 41.21 41.80 579,718 -0.02(-0.04%)
Feb 19, 2015 41.45 41.99 40.53 41.82 905,462 +0.36(+0.87%)
Feb 18, 2015 41.92 42.09 41.32 41.45 614,414 -0.81(-1.92%)
Feb 17, 2015 42.47 42.70 41.26 42.27 982,013 -0.51(-1.18%)
Feb 13, 2015 41.39 42.77 42.77 42.77 1,076,600 +1.76(+4.30%)
Feb 12, 2015 40.92 41.59 40.84 41.01 777,449 +0.68(+1.68%)
Feb 11, 2015 40.34 40.68 39.53 40.34 1,121,423 -0.21(-0.52%)
Feb 10, 2015 41.13 41.46 40.15 40.55 793,416 -0.97(-2.34%)
Feb 09, 2015 40.76 41.81 40.43 41.52 1,279,172 +0.89(+2.20%)
Feb 06, 2015 40.67 41.00 40.18 40.63 1,193,054 +0.21(+0.52%)
Feb 05, 2015 38.70 40.46 38.43 40.42 1,726,022 +2.20(+5.75%)
Feb 04, 2015 39.03 39.19 37.52 38.22 1,747,868 -1.41(-3.56%)
Feb 03, 2015 36.64 39.82 36.64 39.63 2,390,319 +3.37(+9.28%)
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.