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 (%)
Jul 31, 2007 18.26 18.50 17.84 17.89 923,870 -0.26(-1.43%)
Jul 30, 2007 17.67 18.26 17.67 18.15 764,341 +0.55(+3.12%)
Jul 27, 2007 18.33 18.33 17.59 17.61 927,286 -0.66(-3.60%)
Jul 26, 2007 18.88 18.89 17.90 18.26 1,596,759 +0.18(+1.00%)
Jul 25, 2007 17.53 18.15 17.38 18.08 1,073,223 +0.35(+2.00%)
Jul 24, 2007 18.41 18.48 17.64 17.73 711,518 -0.70(-3.80%)
Jul 23, 2007 18.72 18.93 18.39 18.43 1,077,174 -0.14(-0.74%)
Jul 20, 2007 19.03 19.03 18.32 18.57 1,188,644 -0.51(-2.69%)
Jul 19, 2007 19.49 19.49 19.08 19.08 2,084,968 -0.07(-0.34%)
Jul 18, 2007 19.27 19.56 19.08 19.14 2,706,614 -0.12(-0.60%)
Jul 17, 2007 19.02 19.46 18.93 19.26 685,877 +0.17(+0.91%)
Jul 16, 2007 19.12 19.37 19.06 19.09 836,371 +0.06(+0.34%)
Jul 13, 2007 18.59 19.09 18.59 19.02 573,750 +0.48(+2.57%)
Jul 12, 2007 18.50 19.02 18.44 18.54 701,879 +0.21(+1.14%)
Jul 11, 2007 18.72 18.72 18.28 18.33 506,508 -0.35(-1.85%)
Jul 10, 2007 18.83 18.84 18.52 18.68 601,413 -0.11(-0.58%)
Jul 09, 2007 18.82 18.98 18.59 18.79 786,227 +0.04(+0.23%)
Jul 06, 2007 18.69 18.97 18.63 18.75 463,098 +0.22(+1.21%)
Jul 05, 2007 18.39 18.87 18.39 18.52 722,559 +0.25(+1.38%)
Jul 03, 2007 18.95 18.95 18.07 18.27 540,509 -0.59(-3.14%)
Jul 02, 2007 18.13 18.93 18.08 18.86 629,146 +0.71(+3.94%)
Jun 29, 2007 18.26 18.37 18.10 18.15 632,692 +0.02(+0.12%)
Jun 28, 2007 18.18 18.39 18.00 18.13 478,037 -0.03(-0.16%)
Jun 27, 2007 18.47 18.49 18.02 18.15 492,908 -0.24(-1.30%)
Jun 26, 2007 18.57 18.67 18.38 18.39 547,321 -0.09(-0.47%)
Jun 25, 2007 18.59 18.72 18.37 18.48 389,362 -0.13(-0.70%)
Jun 22, 2007 18.73 19.01 18.41 18.61 573,534 -0.76(-3.91%)
Jun 21, 2007 19.05 19.42 18.98 19.37 577,408 +0.32(+1.71%)
Jun 20, 2007 19.22 19.30 18.98 19.04 459,659 -0.05(-0.26%)
Jun 19, 2007 19.32 19.32 18.94 19.09 736,867 -0.17(-0.90%)
Jun 18, 2007 19.05 19.28 18.96 19.27 898,260 +0.44(+2.34%)
Jun 15, 2007 18.77 18.98 18.59 18.83 476,006 +0.22(+1.20%)
Jun 14, 2007 18.07 18.76 18.07 18.60 695,861 +0.43(+2.38%)
Jun 13, 2007 17.53 18.17 17.53 18.17 863,904 +0.55(+3.11%)
Jun 12, 2007 18.06 18.06 17.53 17.62 810,429 -0.58(-3.21%)
Jun 11, 2007 18.05 18.38 17.70 18.20 1,044,581 -0.34(-1.83%)
Jun 08, 2007 18.44 18.62 18.14 18.54 590,699 +0.06(+0.31%)
Jun 07, 2007 18.62 18.66 18.36 18.49 639,052 -0.09(-0.47%)
Jun 06, 2007 19.09 19.09 18.55 18.57 576,165 -0.60(-3.13%)
Jun 05, 2007 18.87 19.27 18.80 19.17 516,017 +0.28(+1.49%)
Jun 04, 2007 18.77 19.03 18.45 18.89 1,131,652 +0.12(+0.62%)
Jun 01, 2007 18.86 18.97 18.55 18.77 588,764 +0.03(+0.15%)
May 31, 2007 18.88 19.17 18.52 18.75 842,734 -0.02(-0.12%)
May 30, 2007 18.27 18.80 18.15 18.77 786,181 +0.36(+1.96%)
May 29, 2007 18.91 19.00 18.38 18.41 808,839 -0.44(-2.34%)
May 25, 2007 18.81 19.02 18.70 18.85 409,814 +0.16(+0.85%)
May 24, 2007 19.28 19.44 18.65 18.69 1,013,121 -0.69(-3.56%)
May 23, 2007 19.81 19.81 19.28 19.38 643,803 -0.37(-1.88%)
May 22, 2007 19.33 19.83 19.31 19.75 2,337,293 +0.59(+3.09%)
May 21, 2007 18.97 19.21 18.77 19.16 583,689 +0.26(+1.37%)
May 18, 2007 18.54 18.98 18.41 18.90 2,356,100 +0.43(+2.31%)
May 17, 2007 18.36 18.52 18.28 18.47 280,241 +0.03(+0.16%)
May 16, 2007 18.38 18.47 18.26 18.44 362,231 +0.05(+0.27%)
May 15, 2007 18.44 18.65 18.28 18.39 465,020 +0.05(+0.28%)
May 14, 2007 18.24 18.65 18.13 18.34 851,850 +0.10(+0.55%)
May 11, 2007 18.07 18.52 18.05 18.24 536,974 +0.10(+0.56%)
May 10, 2007 18.29 18.41 17.91 18.14 711,949 -0.28(-1.53%)
May 09, 2007 18.05 18.46 17.94 18.42 745,413 +0.35(+1.96%)
May 08, 2007 18.33 18.46 17.76 18.07 860,868 -0.30(-1.65%)
May 07, 2007 18.33 18.81 18.23 18.37 1,103,241 +0.00(+0.00%)
May 04, 2007 18.62 18.75 18.24 18.37 786,119 -0.25(-1.32%)
May 03, 2007 17.78 18.62 17.78 18.62 2,097,786 +0.91(+5.14%)
May 02, 2007 17.52 17.83 17.39 17.71 867,934 +0.30(+1.70%)
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.