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, 2018 53.18 53.44 52.30 53.00 844,643 -0.22(-0.41%)
Apr 27, 2018 54.80 54.94 52.83 53.22 932,084 -1.18(-2.18%)
Apr 26, 2018 57.35 57.74 54.01 54.41 1,745,271 -2.98(-5.20%)
Apr 25, 2018 57.39 57.79 56.87 57.39 813,489 -0.44(-0.76%)
Apr 24, 2018 58.49 58.53 57.00 57.83 841,138 -0.53(-0.90%)
Apr 23, 2018 58.18 58.62 57.87 58.36 1,517,329 -0.26(-0.45%)
Apr 20, 2018 59.45 59.63 57.96 58.62 1,268,068 -0.61(-1.04%)
Apr 19, 2018 60.16 60.20 59.10 59.24 1,296,980 -0.83(-1.39%)
Apr 18, 2018 60.81 61.21 59.94 60.07 1,026,022 -0.18(-0.29%)
Apr 17, 2018 59.72 60.73 59.72 60.24 674,425 +1.10(+1.85%)
Apr 16, 2018 58.45 59.45 57.96 59.15 553,433 +0.92(+1.58%)
Apr 13, 2018 59.32 59.32 57.96 58.23 546,389 -0.48(-0.82%)
Apr 12, 2018 58.88 59.50 58.36 58.71 714,117 -0.26(-0.45%)
Apr 11, 2018 56.56 58.97 56.34 58.97 1,194,097 +2.50(+4.43%)
Apr 10, 2018 55.64 57.13 55.64 56.47 833,435 +1.45(+2.63%)
Apr 09, 2018 55.37 56.36 54.54 55.02 620,808 +0.44(+0.80%)
Apr 06, 2018 55.37 55.90 53.79 54.58 503,648 -1.32(-2.35%)
Apr 05, 2018 54.01 56.43 53.93 55.90 1,020,420 +1.97(+3.66%)
Apr 04, 2018 51.64 54.10 50.90 53.93 1,131,147 +1.23(+2.33%)
Apr 03, 2018 52.92 53.97 52.52 52.70 904,350 -0.22(-0.41%)
Apr 02, 2018 53.44 53.66 52.57 52.92 824,555 -0.31(-0.58%)
Mar 29, 2018 53.22 53.22 53.22 0 +2.19(+4.30%)
Mar 28, 2018 51.91 52.92 50.94 51.03 1,171,675 -0.88(-1.69%)
Mar 27, 2018 53.31 53.84 51.64 51.91 941,072 -1.18(-2.23%)
Mar 26, 2018 52.35 53.27 52.06 53.09 871,394 +1.23(+2.37%)
Mar 23, 2018 51.95 53.18 51.69 51.86 1,192,566 +0.35(+0.68%)
Mar 22, 2018 52.43 53.49 51.51 51.51 827,120 -1.67(-3.14%)
Mar 21, 2018 51.21 53.75 51.12 53.18 1,466,392 +2.06(+4.03%)
Mar 20, 2018 49.49 51.42 49.49 51.12 977,372 +1.76(+3.56%)
Mar 19, 2018 49.89 49.93 48.88 49.36 816,479 -0.53(-1.06%)
Mar 16, 2018 48.84 50.02 48.48 49.89 526,372 +1.05(+2.16%)
Mar 15, 2018 49.63 49.63 48.75 48.84 456,698 -0.50(-1.01%)
Mar 14, 2018 48.77 49.69 48.77 49.34 791,667 +0.70(+1.43%)
Mar 13, 2018 48.81 49.42 48.51 48.64 458,727 -0.17(-0.36%)
Mar 12, 2018 49.60 49.90 48.81 48.81 524,205 -0.48(-0.97%)
Mar 09, 2018 49.03 49.55 48.73 49.29 298,280 +0.70(+1.44%)
Mar 08, 2018 47.63 48.68 47.11 48.59 650,424 +0.96(+2.01%)
Mar 07, 2018 47.16 47.63 796,186 -0.48(-1.00%)
Mar 06, 2018 48.25 48.42 47.50 48.11 599,153 +0.33(+0.68%)
Mar 05, 2018 47.07 48.25 46.94 47.79 1,423,882 +0.68(+1.44%)
Mar 02, 2018 46.81 47.29 45.89 47.11 675,815 -0.70(-1.46%)
Mar 01, 2018 47.85 48.42 47.07 47.81 796,664 -0.13(-0.27%)
Feb 28, 2018 51.08 51.39 47.94 47.94 919,628 -3.18(-6.23%)
Feb 27, 2018 51.26 51.82 50.95 51.12 623,522 -0.39(-0.76%)
Feb 26, 2018 51.60 51.87 50.30 51.52 629,921 -0.17(-0.34%)
Feb 23, 2018 51.04 51.82 50.91 51.69 504,498 +0.87(+1.72%)
Feb 22, 2018 51.47 49.99 50.82 606,532 +0.83(+1.66%)
Feb 21, 2018 49.95 50.78 49.73 49.99 309,414 +0.04(+0.09%)
Feb 20, 2018 49.55 50.38 49.34 49.95 596,871 +0.09(+0.18%)
Feb 16, 2018 49.86 49.86 49.86 0 -0.04(-0.09%)
Feb 15, 2018 50.47 50.49 49.51 49.90 519,023 -0.35(-0.69%)
Feb 14, 2018 50.71 48.86 50.25 656,716 +0.87(+1.77%)
Feb 13, 2018 48.46 49.51 48.42 49.38 410,277 +0.79(+1.62%)
Feb 12, 2018 48.25 49.60 48.07 48.59 883,074 +1.09(+2.30%)
Feb 09, 2018 48.68 48.83 45.98 47.50 1,601,313 -0.39(-0.82%)
Feb 08, 2018 50.95 47.90 47.90 1,104,882 -2.66(-5.26%)
Feb 07, 2018 52.56 52.65 50.38 50.56 1,309,299 -1.57(-3.01%)
Feb 06, 2018 49.16 52.65 49.16 52.13 946,553 +0.61(+1.19%)
Feb 05, 2018 51.95 52.83 50.47 51.52 1,021,110 -0.70(-1.34%)
Feb 02, 2018 54.57 54.79 52.13 52.22 1,010,149 -2.70(-4.92%)
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.