Skip to main content

Methanex Corporation (NQ: MEOH )

48.33 +0.20 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.57 23.98 23.00 23.51 1,012,940 +0.13(+0.57%)
Jul 28, 2016 23.82 23.82 22.93 23.37 1,671,469 -0.63(-2.62%)
Jul 27, 2016 23.89 24.42 23.61 24.00 1,321,724 +0.16(+0.67%)
Jul 26, 2016 23.12 23.94 22.85 23.84 1,411,676 +0.62(+2.67%)
Jul 25, 2016 23.69 23.69 23.15 23.22 1,211,199 -0.62(-2.60%)
Jul 22, 2016 23.89 24.00 23.46 23.84 964,017 -0.13(-0.52%)
Jul 21, 2016 24.03 24.37 23.74 23.97 585,384 +0.06(+0.25%)
Jul 20, 2016 23.67 24.20 23.47 23.91 908,987 +0.08(+0.32%)
Jul 19, 2016 24.47 24.47 23.70 23.83 842,211 -0.82(-3.33%)
Jul 18, 2016 24.55 24.91 24.07 24.65 826,694 -0.04(-0.17%)
Jul 15, 2016 24.71 24.97 24.44 24.70 542,913 +0.12(+0.48%)
Jul 14, 2016 24.55 24.88 24.35 24.58 663,187 +0.28(+1.14%)
Jul 13, 2016 24.42 24.42 23.63 24.30 712,869 -0.09(-0.38%)
Jul 12, 2016 23.82 24.47 23.66 24.39 738,905 +1.04(+4.45%)
Jul 11, 2016 23.18 23.43 22.82 23.35 926,319 +0.25(+1.09%)
Jul 08, 2016 23.00 23.30 22.78 23.10 779,435 +0.32(+1.40%)
Jul 07, 2016 23.42 23.76 22.57 22.78 1,173,916 -0.81(-3.41%)
Jul 05, 2016 24.51 24.58 23.22 23.59 1,362,135 -0.54(-2.22%)
Jul 01, 2016 24.22 24.13 24.13 24.13 990,481 -0.29(-1.17%)
Jun 30, 2016 25.06 25.17 24.05 24.41 1,653,550 -0.89(-3.51%)
Jun 29, 2016 24.99 25.35 24.65 25.30 1,003,523 +0.82(+3.36%)
Jun 28, 2016 24.07 24.76 23.82 24.48 1,835,307 +1.02(+4.33%)
Jun 27, 2016 24.38 24.53 23.08 23.46 1,075,799 -1.23(-4.99%)
Jun 24, 2016 24.52 25.14 24.32 24.70 1,394,115 -1.58(-6.00%)
Jun 23, 2016 26.18 26.70 26.11 26.27 519,246 +0.55(+2.15%)
Jun 22, 2016 26.08 26.48 25.69 25.72 439,935 -0.16(-0.62%)
Jun 21, 2016 26.22 26.22 25.35 25.88 340,083 -0.31(-1.19%)
Jun 20, 2016 26.27 27.08 26.17 26.19 539,927 +0.32(+1.23%)
Jun 17, 2016 25.34 26.26 25.34 25.87 808,892 +0.79(+3.14%)
Jun 16, 2016 25.19 25.32 24.16 25.08 897,391 -0.62(-2.41%)
Jun 15, 2016 25.78 26.18 25.58 25.70 803,937 -0.04(-0.16%)
Jun 14, 2016 26.70 27.15 25.56 25.75 932,177 -1.20(-4.44%)
Jun 13, 2016 27.22 27.30 26.70 26.94 860,589 -0.51(-1.85%)
Jun 10, 2016 28.25 28.45 27.35 27.45 810,840 -1.31(-4.57%)
Jun 09, 2016 28.58 28.97 28.40 28.76 585,299 -0.37(-1.28%)
Jun 08, 2016 29.36 29.57 28.90 29.14 939,973 +0.12(+0.40%)
Jun 07, 2016 28.58 29.13 28.57 29.02 657,371 +0.52(+1.84%)
Jun 06, 2016 27.26 28.64 27.22 28.50 727,166 +1.51(+5.58%)
Jun 03, 2016 27.00 27.35 26.59 26.99 368,011 +0.07(+0.25%)
Jun 02, 2016 26.52 26.92 26.19 26.92 497,884 +0.12(+0.47%)
Jun 01, 2016 26.67 27.02 26.14 26.80 892,086 -0.58(-2.13%)
May 31, 2016 26.87 27.91 26.65 27.38 747,870 +0.52(+1.92%)
May 27, 2016 26.69 26.87 26.87 26.87 519,138 +0.09(+0.34%)
May 26, 2016 27.62 27.96 26.72 26.77 737,282 -0.49(-1.80%)
May 25, 2016 26.03 27.35 26.03 27.27 929,795 +1.49(+5.78%)
May 24, 2016 25.44 25.98 25.17 25.78 799,075 +0.56(+2.21%)
May 23, 2016 25.14 25.65 24.99 25.22 474,340 -0.12(-0.46%)
May 20, 2016 25.34 25.90 25.17 25.34 948,021 +0.08(+0.33%)
May 19, 2016 25.01 25.41 24.60 25.25 770,954 -0.03(-0.13%)
May 18, 2016 26.01 26.36 25.20 25.29 1,305,419 -1.02(-3.89%)
May 17, 2016 25.25 26.85 25.11 26.31 1,706,527 +1.73(+7.04%)
May 16, 2016 24.06 24.73 24.06 24.58 790,984 +0.67(+2.82%)
May 13, 2016 24.77 25.00 23.76 23.90 1,069,556 -1.00(-4.01%)
May 12, 2016 25.79 26.04 24.44 24.90 1,249,207 -0.41(-1.61%)
May 11, 2016 25.25 25.59 24.94 25.31 848,078 -0.07(-0.26%)
May 10, 2016 24.74 25.63 24.61 25.38 976,866 +0.71(+2.87%)
May 09, 2016 25.66 25.72 24.60 24.67 977,830 -1.40(-5.36%)
May 06, 2016 25.83 26.43 25.71 26.07 757,220 +0.07(+0.26%)
May 05, 2016 26.55 26.80 25.69 26.00 1,257,108 +0.05(+0.19%)
May 04, 2016 26.79 26.91 25.71 25.95 2,031,122 -0.94(-3.50%)
May 03, 2016 27.80 27.80 26.52 26.89 1,557,006 -1.52(-5.36%)
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.