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, 2019 49.03 49.75 48.86 49.22 364,023 +0.06(+0.13%)
Apr 29, 2019 49.93 49.93 48.79 49.16 282,931 -0.77(-1.54%)
Apr 26, 2019 48.35 49.99 48.26 49.93 730,193 +1.17(+2.41%)
Apr 25, 2019 50.91 51.65 48.05 48.75 979,051 -2.68(-5.21%)
Apr 24, 2019 52.71 52.80 51.31 51.43 469,455 -1.49(-2.81%)
Apr 23, 2019 52.80 53.49 52.44 52.92 345,132 -0.03(-0.05%)
Apr 22, 2019 52.27 53.92 52.27 52.95 508,426 +0.82(+1.56%)
Apr 18, 2019 51.72 52.19 51.27 52.13 318,120 +0.37(+0.71%)
Apr 17, 2019 52.23 52.55 51.40 51.76 625,766 -0.29(-0.55%)
Apr 16, 2019 52.12 52.64 51.98 52.05 422,951 -0.17(-0.33%)
Apr 15, 2019 52.43 53.10 52.18 52.22 265,303 -0.35(-0.66%)
Apr 12, 2019 53.14 53.23 51.83 52.57 538,495 +0.34(+0.65%)
Apr 11, 2019 52.21 53.03 51.99 52.23 284,967 -0.19(-0.36%)
Apr 10, 2019 52.30 52.74 52.09 52.42 354,200 +0.39(+0.74%)
Apr 09, 2019 53.06 53.06 51.93 52.03 351,920 -1.26(-2.37%)
Apr 08, 2019 53.65 53.65 52.80 53.30 381,156 -0.13(-0.25%)
Apr 05, 2019 53.36 53.68 52.88 53.43 423,900 +0.31(+0.59%)
Apr 04, 2019 52.97 53.66 52.61 53.12 443,863 +0.25(+0.47%)
Apr 03, 2019 53.49 53.89 52.42 52.87 465,746 -0.05(-0.10%)
Apr 02, 2019 52.80 52.96 52.31 52.92 363,478 +0.39(+0.75%)
Apr 01, 2019 51.49 52.92 51.35 52.53 317,471 +1.57(+3.08%)
Mar 29, 2019 50.64 51.52 50.59 50.96 285,650 +0.62(+1.23%)
Mar 28, 2019 49.89 50.83 49.70 50.34 335,075 +0.39(+0.79%)
Mar 27, 2019 50.92 51.26 49.90 49.95 351,332 -1.04(-2.04%)
Mar 26, 2019 51.11 51.59 50.59 50.98 309,721 +0.47(+0.92%)
Mar 25, 2019 51.72 52.29 50.36 50.52 323,073 -1.21(-2.34%)
Mar 22, 2019 53.52 53.64 51.59 51.73 394,889 -2.38(-4.41%)
Mar 21, 2019 53.21 54.27 52.99 54.11 358,153 +0.65(+1.22%)
Mar 20, 2019 51.70 54.01 51.45 53.46 421,443 +1.50(+2.88%)
Mar 19, 2019 51.71 52.84 51.71 51.96 388,573 +0.73(+1.42%)
Mar 18, 2019 49.88 51.33 49.88 51.24 604,049 +1.42(+2.86%)
Mar 15, 2019 50.52 51.00 49.62 49.81 480,249 -0.75(-1.49%)
Mar 14, 2019 51.89 52.10 50.44 50.56 389,887 -1.48(-2.84%)
Mar 13, 2019 51.76 52.39 51.54 52.04 301,635 +0.60(+1.16%)
Mar 12, 2019 52.30 52.43 51.14 51.45 518,726 -0.78(-1.48%)
Mar 11, 2019 51.38 52.33 51.07 52.22 530,483 +1.34(+2.63%)
Mar 08, 2019 50.59 51.51 50.05 50.88 372,558 -0.45(-0.87%)
Mar 07, 2019 53.12 53.32 51.00 51.33 497,854 -1.80(-3.39%)
Mar 06, 2019 54.57 54.79 53.07 53.13 433,682 -1.21(-2.23%)
Mar 05, 2019 55.46 56.11 53.73 54.34 756,877 -0.61(-1.10%)
Mar 04, 2019 52.07 55.19 52.00 54.95 1,489,948 +3.54(+6.88%)
Mar 01, 2019 50.51 51.90 50.38 51.41 442,132 +1.15(+2.29%)
Feb 28, 2019 50.71 51.17 50.14 50.26 379,767 -0.63(-1.24%)
Feb 27, 2019 50.82 51.21 50.45 50.89 279,530 +0.27(+0.53%)
Feb 26, 2019 51.58 51.79 50.59 50.63 290,751 -1.06(-2.05%)
Feb 25, 2019 52.24 52.59 51.27 51.69 329,518 -0.57(-1.09%)
Feb 22, 2019 51.97 52.31 50.89 52.26 283,233 +0.75(+1.45%)
Feb 21, 2019 51.81 52.08 51.00 51.51 402,703 -0.42(-0.81%)
Feb 20, 2019 50.82 52.38 50.62 51.93 381,134 +1.10(+2.17%)
Feb 19, 2019 50.69 51.04 49.32 50.82 498,620 -0.18(-0.35%)
Feb 15, 2019 50.79 51.43 50.47 51.00 391,859 +0.69(+1.36%)
Feb 14, 2019 49.92 51.21 49.73 50.31 368,117 +0.03(+0.05%)
Feb 13, 2019 50.32 50.88 49.80 50.29 429,530 +0.33(+0.66%)
Feb 12, 2019 48.35 50.11 48.35 49.96 671,054 +2.03(+4.24%)
Feb 11, 2019 46.88 48.04 46.70 47.93 324,987 +1.04(+2.22%)
Feb 08, 2019 47.12 47.60 46.52 46.88 377,944 -0.35(-0.74%)
Feb 07, 2019 48.19 48.42 47.09 47.23 592,035 -0.96(-2.00%)
Feb 06, 2019 48.92 49.42 47.50 48.19 814,681 -1.73(-3.46%)
Feb 05, 2019 49.76 50.29 49.45 49.92 644,425 +0.07(+0.14%)
Feb 04, 2019 49.35 50.12 48.81 49.85 447,304 +0.24(+0.48%)
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.