Skip to main content

Methanex Corporation (NQ: MEOH )

48.13 -1.46 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 61.19 63.75 61.19 62.34 559,510 +1.50(+2.46%)
Jun 28, 2018 60.71 61.68 60.27 60.84 871,892 +0.22(+0.36%)
Jun 27, 2018 60.53 61.77 60.29 60.62 912,758 +0.44(+0.73%)
Jun 26, 2018 59.74 60.53 58.81 60.18 476,249 +0.62(+1.04%)
Jun 25, 2018 60.97 61.46 59.30 59.56 481,685 -1.90(-3.08%)
Jun 22, 2018 60.88 62.07 60.88 61.46 349,306 +1.32(+2.20%)
Jun 21, 2018 60.93 60.93 60.09 60.13 339,426 -0.84(-1.37%)
Jun 20, 2018 60.58 61.33 60.05 60.97 368,340 +0.97(+1.62%)
Jun 19, 2018 60.49 60.58 59.69 60.00 539,260 -1.50(-2.44%)
Jun 18, 2018 60.13 61.77 59.87 61.50 350,036 +1.01(+1.68%)
Jun 15, 2018 60.62 59.16 60.49 568,135 +0.18(+0.29%)
Jun 14, 2018 61.41 61.63 60.27 60.31 333,900 -0.72(-1.18%)
Jun 13, 2018 62.75 62.75 60.95 61.03 459,657 -1.40(-2.25%)
Jun 12, 2018 62.35 62.83 61.91 62.44 433,813 -0.13(-0.21%)
Jun 11, 2018 62.09 63.18 61.93 62.57 664,467 +0.26(+0.42%)
Jun 08, 2018 63.36 63.36 60.99 62.31 410,667 +0.83(+1.36%)
Jun 07, 2018 60.99 61.80 60.90 61.47 829,729 +0.48(+0.79%)
Jun 06, 2018 61.03 61.91 60.68 60.99 404,533 +0.00(+0.00%)
Jun 05, 2018 60.02 61.25 59.67 60.99 546,493 +0.66(+1.09%)
Jun 04, 2018 60.68 61.78 60.22 60.33 491,328 -0.70(-1.15%)
Jun 01, 2018 60.16 61.25 60.16 61.03 492,265 +1.18(+1.98%)
May 31, 2018 61.17 61.56 59.67 59.85 481,932 -1.32(-2.15%)
May 30, 2018 59.45 61.30 58.80 61.17 528,640 +2.59(+4.42%)
May 29, 2018 58.80 59.89 58.05 58.58 549,439 -0.97(-1.62%)
May 25, 2018 59.54 59.54 59.54 0 -1.10(-1.81%)
May 24, 2018 60.90 61.54 60.29 60.64 418,987 -0.70(-1.14%)
May 23, 2018 61.39 61.49 59.67 61.34 658,481 -0.39(-0.64%)
May 22, 2018 62.44 62.83 61.30 61.74 775,307 -0.04(-0.07%)
May 21, 2018 62.04 62.44 61.65 61.78 503,609 +0.09(+0.14%)
May 18, 2018 62.22 62.31 60.60 61.69 662,148 -0.57(-0.92%)
May 17, 2018 61.78 62.75 61.78 62.26 531,870 +0.53(+0.85%)
May 16, 2018 60.90 62.75 60.90 61.74 953,302 +1.01(+1.66%)
May 15, 2018 61.17 61.17 60.15 60.73 553,426 -0.66(-1.07%)
May 14, 2018 60.81 62.04 60.77 61.39 666,693 +0.44(+0.72%)
May 11, 2018 60.24 61.96 59.98 60.95 744,683 +0.53(+0.87%)
May 10, 2018 60.29 61.08 59.02 60.42 1,018,859 +0.66(+1.10%)
May 09, 2018 56.95 59.85 56.87 59.76 1,302,584 +3.33(+5.91%)
May 08, 2018 55.37 56.65 54.76 56.43 666,753 +1.45(+2.63%)
May 07, 2018 54.54 55.99 54.54 54.98 520,222 +0.53(+0.97%)
May 04, 2018 52.87 54.61 52.78 54.45 411,487 +1.32(+2.48%)
May 03, 2018 53.62 53.79 52.61 53.14 452,547 +0.00(+0.00%)
May 02, 2018 53.05 53.53 52.78 53.14 738,469 +0.26(+0.50%)
May 01, 2018 53.00 53.57 52.35 52.87 635,861 -0.13(-0.25%)
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%)
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.