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 28, 2023 42.63 44.26 42.44 43.84 319,664 +0.69(+1.59%)
Apr 27, 2023 42.75 44.64 42.16 43.16 547,682 +1.10(+2.61%)
Apr 26, 2023 42.23 43.02 41.91 42.06 414,645 -0.40(-0.95%)
Apr 25, 2023 43.90 43.94 42.35 42.46 222,776 -2.18(-4.89%)
Apr 24, 2023 43.97 45.22 43.95 44.65 299,347 +0.58(+1.31%)
Apr 21, 2023 44.12 44.17 43.40 44.07 275,788 +0.05(+0.11%)
Apr 20, 2023 45.92 46.05 43.91 44.02 243,669 -2.17(-4.70%)
Apr 19, 2023 45.81 46.33 45.16 46.19 225,061 -0.06(-0.13%)
Apr 18, 2023 45.67 46.33 45.67 46.25 186,619 +0.80(+1.77%)
Apr 17, 2023 45.03 45.50 44.64 45.45 285,332 +1.00(+2.25%)
Apr 14, 2023 45.55 45.95 44.27 44.45 234,596 -1.10(-2.41%)
Apr 13, 2023 44.09 45.58 43.89 45.55 362,834 +1.51(+3.42%)
Apr 12, 2023 45.32 45.32 44.02 44.04 349,612 +0.02(+0.04%)
Apr 11, 2023 43.60 44.84 43.60 44.02 304,262 +0.36(+0.83%)
Apr 10, 2023 43.27 44.16 43.17 43.66 212,570 +0.44(+1.02%)
Apr 06, 2023 43.64 43.64 42.94 43.22 240,322 -0.46(-1.05%)
Apr 05, 2023 43.73 43.90 43.21 43.68 266,788 -0.29(-0.67%)
Apr 04, 2023 45.89 45.91 43.48 43.97 389,943 -2.02(-4.38%)
Apr 03, 2023 46.23 46.67 45.63 45.99 494,362 +0.44(+0.97%)
Mar 31, 2023 44.91 45.69 44.77 45.55 256,180 +0.72(+1.62%)
Mar 30, 2023 45.15 45.47 44.46 44.82 283,241 +0.29(+0.66%)
Mar 29, 2023 44.71 45.06 44.46 44.53 171,101 +0.27(+0.62%)
Mar 28, 2023 43.79 44.59 43.57 44.26 244,130 +0.44(+1.01%)
Mar 27, 2023 43.58 44.06 43.30 43.81 274,972 +0.60(+1.38%)
Mar 24, 2023 43.33 43.39 42.45 43.22 336,028 -0.79(-1.80%)
Mar 23, 2023 44.83 45.65 43.71 44.01 215,202 -0.61(-1.36%)
Mar 22, 2023 45.81 45.97 44.53 44.62 252,550 -1.19(-2.61%)
Mar 21, 2023 45.47 46.14 44.85 45.81 214,917 +1.34(+3.02%)
Mar 20, 2023 43.75 44.71 43.71 44.47 165,308 +1.23(+2.85%)
Mar 17, 2023 43.64 43.65 42.77 43.24 313,760 -0.88(-2.00%)
Mar 16, 2023 42.43 44.79 41.99 44.12 387,490 +0.92(+2.12%)
Mar 15, 2023 44.15 44.16 41.83 43.20 379,124 -2.54(-5.56%)
Mar 14, 2023 46.72 47.52 45.31 45.75 350,698 -0.10(-0.21%)
Mar 13, 2023 47.13 47.33 45.41 45.85 443,854 -0.83(-1.78%)
Mar 10, 2023 47.70 48.01 46.33 46.67 213,540 -1.19(-2.49%)
Mar 09, 2023 49.32 49.63 47.58 47.86 241,064 -1.36(-2.76%)
Mar 08, 2023 49.44 50.21 48.94 49.22 345,498 -0.12(-0.25%)
Mar 07, 2023 50.36 50.51 49.32 49.35 416,430 -1.42(-2.80%)
Mar 06, 2023 52.73 52.73 50.45 50.77 357,383 -2.33(-4.39%)
Mar 03, 2023 53.03 53.38 51.91 53.10 444,443 -0.23(-0.44%)
Mar 02, 2023 50.88 53.46 50.32 53.33 531,678 +2.27(+4.45%)
Mar 01, 2023 49.38 51.61 49.29 51.06 425,333 +1.89(+3.85%)
Feb 28, 2023 48.90 49.40 48.59 49.17 316,413 +0.66(+1.37%)
Feb 27, 2023 48.32 48.71 48.10 48.51 232,602 +0.59(+1.24%)
Feb 24, 2023 45.58 47.95 45.30 47.91 290,591 +1.46(+3.15%)
Feb 23, 2023 47.03 47.28 46.09 46.45 217,843 -0.15(-0.31%)
Feb 22, 2023 46.64 47.24 46.09 46.60 270,475 +0.08(+0.17%)
Feb 21, 2023 46.89 47.15 46.19 46.52 231,145 -0.55(-1.16%)
Feb 17, 2023 48.07 48.07 46.66 47.06 604,582 -1.45(-2.99%)
Feb 16, 2023 49.00 49.20 48.23 48.52 408,954 -1.07(-2.16%)
Feb 15, 2023 49.43 49.75 48.70 49.59 307,918 -0.46(-0.92%)
Feb 14, 2023 49.51 50.17 48.83 50.05 395,230 +0.41(+0.82%)
Feb 13, 2023 50.17 50.59 49.54 49.64 343,530 -0.45(-0.90%)
Feb 10, 2023 49.42 50.32 49.04 50.09 304,731 +0.40(+0.80%)
Feb 09, 2023 51.63 52.00 49.43 49.69 543,240 -1.49(-2.91%)
Feb 08, 2023 50.95 51.92 50.13 51.18 539,600 +0.14(+0.27%)
Feb 07, 2023 49.77 51.32 49.76 51.04 493,866 +1.33(+2.67%)
Feb 06, 2023 48.67 50.34 48.62 49.72 664,109 +0.68(+1.39%)
Feb 03, 2023 44.62 50.02 44.62 49.03 1,046,682 +3.00(+6.52%)
Feb 02, 2023 47.15 48.16 45.58 46.03 367,059 -1.74(-3.63%)
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.