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 (%)
Jun 29, 2018 61.21 63.77 61.21 62.36 559,349 +1.50(+2.46%)
Jun 28, 2018 60.73 61.70 60.28 60.86 871,642 +0.22(+0.36%)
Jun 27, 2018 60.55 61.78 60.31 60.64 912,496 +0.44(+0.73%)
Jun 26, 2018 59.76 60.55 58.83 60.20 476,112 +0.62(+1.04%)
Jun 25, 2018 60.99 61.48 59.31 59.58 481,547 -1.90(-3.08%)
Jun 22, 2018 60.90 62.09 60.90 61.48 349,206 +1.32(+2.20%)
Jun 21, 2018 60.95 60.95 60.11 60.15 339,328 -0.84(-1.37%)
Jun 20, 2018 60.59 61.34 60.06 60.99 368,234 +0.97(+1.62%)
Jun 19, 2018 60.50 60.59 59.71 60.02 539,105 -1.50(-2.44%)
Jun 18, 2018 60.15 61.78 59.89 61.52 349,935 +1.01(+1.68%)
Jun 15, 2018 60.64 59.18 60.50 567,972 +0.18(+0.29%)
Jun 14, 2018 61.43 61.65 60.28 60.33 333,805 -0.72(-1.18%)
Jun 13, 2018 62.76 62.76 60.96 61.05 459,525 -1.40(-2.25%)
Jun 12, 2018 62.37 62.85 61.93 62.46 433,688 -0.13(-0.21%)
Jun 11, 2018 62.10 63.20 61.95 62.59 664,276 +0.26(+0.42%)
Jun 08, 2018 63.38 63.38 61.01 62.32 410,549 +0.83(+1.36%)
Jun 07, 2018 61.01 61.82 60.92 61.49 829,491 +0.48(+0.79%)
Jun 06, 2018 61.05 61.93 60.70 61.01 404,417 +0.00(+0.00%)
Jun 05, 2018 60.04 61.27 59.69 61.01 546,336 +0.66(+1.09%)
Jun 04, 2018 60.70 61.80 60.24 60.35 491,187 -0.70(-1.15%)
Jun 01, 2018 60.17 61.27 60.17 61.05 492,124 +1.19(+1.98%)
May 31, 2018 61.18 61.58 59.69 59.87 481,793 -1.32(-2.15%)
May 30, 2018 59.47 61.31 58.81 61.18 528,488 +2.59(+4.42%)
May 29, 2018 58.81 59.91 58.07 58.59 549,281 -0.97(-1.62%)
May 25, 2018 59.56 59.56 59.56 0 -1.10(-1.81%)
May 24, 2018 60.92 61.56 60.31 60.66 418,866 -0.70(-1.14%)
May 23, 2018 61.40 61.51 59.69 61.36 658,292 -0.40(-0.64%)
May 22, 2018 62.46 62.85 61.31 61.75 775,084 -0.04(-0.07%)
May 21, 2018 62.06 62.46 61.67 61.80 503,464 +0.09(+0.14%)
May 18, 2018 62.24 62.32 60.61 61.71 661,958 -0.57(-0.92%)
May 17, 2018 61.80 62.76 61.80 62.28 531,718 +0.53(+0.85%)
May 16, 2018 60.92 62.77 60.92 61.75 953,028 +1.01(+1.66%)
May 15, 2018 61.18 61.18 60.17 60.74 553,267 -0.66(-1.07%)
May 14, 2018 60.83 62.06 60.79 61.40 666,501 +0.44(+0.72%)
May 11, 2018 60.26 61.97 60.00 60.96 744,469 +0.53(+0.87%)
May 10, 2018 60.31 61.10 59.03 60.44 1,018,566 +0.66(+1.10%)
May 09, 2018 56.97 59.87 56.88 59.78 1,302,210 +3.34(+5.91%)
May 08, 2018 55.39 56.66 54.78 56.44 666,561 +1.45(+2.63%)
May 07, 2018 54.56 56.00 54.56 54.99 520,073 +0.53(+0.97%)
May 04, 2018 52.89 54.62 52.80 54.47 411,369 +1.32(+2.48%)
May 03, 2018 53.63 53.81 52.62 53.15 452,417 +0.00(+0.00%)
May 02, 2018 53.06 53.55 52.80 53.15 738,257 +0.26(+0.50%)
May 01, 2018 53.02 53.59 52.36 52.89 635,679 -0.13(-0.25%)
Apr 30, 2018 53.20 53.46 52.32 53.02 844,401 -0.22(-0.41%)
Apr 27, 2018 54.82 54.95 52.84 53.24 931,816 -1.19(-2.18%)
Apr 26, 2018 57.36 57.76 54.03 54.42 1,744,769 -2.98(-5.20%)
Apr 25, 2018 57.41 57.80 56.89 57.41 813,255 -0.44(-0.76%)
Apr 24, 2018 58.51 58.55 57.01 57.85 840,896 -0.53(-0.90%)
Apr 23, 2018 58.20 58.64 57.89 58.37 1,516,893 -0.26(-0.45%)
Apr 20, 2018 59.47 59.65 57.98 58.64 1,267,703 -0.61(-1.04%)
Apr 19, 2018 60.17 60.22 59.12 59.25 1,296,607 -0.83(-1.39%)
Apr 18, 2018 60.83 61.23 59.95 60.09 1,025,727 -0.18(-0.29%)
Apr 17, 2018 59.73 60.74 59.73 60.26 674,231 +1.10(+1.85%)
Apr 16, 2018 58.46 59.47 57.98 59.16 553,274 +0.92(+1.58%)
Apr 13, 2018 59.34 59.34 57.98 58.24 546,232 -0.48(-0.82%)
Apr 12, 2018 58.90 59.52 58.37 58.73 713,912 -0.26(-0.45%)
Apr 11, 2018 56.57 58.99 56.36 58.99 1,193,753 +2.50(+4.43%)
Apr 10, 2018 55.65 57.15 55.65 56.49 833,195 +1.45(+2.63%)
Apr 09, 2018 55.39 56.38 54.56 55.04 620,630 +0.44(+0.80%)
Apr 06, 2018 55.39 55.92 53.81 54.60 503,503 -1.32(-2.35%)
Apr 05, 2018 54.03 56.44 53.94 55.92 1,020,127 +1.98(+3.66%)
Apr 04, 2018 51.66 54.12 50.91 53.94 1,130,822 +1.23(+2.33%)
Apr 03, 2018 52.93 53.99 52.54 52.71 904,090 -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.