Skip to main content

Methanex Corporation (NQ: MEOH )

48.64 +0.08 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 35.90 36.52 35.31 35.52 465,876 -0.74(-2.04%)
Jul 30, 2019 35.50 36.43 35.19 36.26 543,915 +0.48(+1.34%)
Jul 29, 2019 37.76 38.02 35.71 35.78 646,683 -1.99(-5.26%)
Jul 26, 2019 37.51 38.00 37.09 37.77 246,798 +0.36(+0.97%)
Jul 25, 2019 38.38 38.38 36.81 37.41 388,752 -0.98(-2.57%)
Jul 24, 2019 37.64 38.94 37.64 38.39 453,638 +0.60(+1.58%)
Jul 23, 2019 36.72 38.03 36.71 37.80 668,625 +1.21(+3.31%)
Jul 22, 2019 38.64 38.94 36.48 36.59 665,173 -2.48(-6.34%)
Jul 19, 2019 38.33 39.15 38.33 39.06 452,870 +0.79(+2.05%)
Jul 18, 2019 38.14 38.52 37.97 38.28 299,741 +0.09(+0.24%)
Jul 17, 2019 38.56 38.73 38.01 38.18 366,822 -0.44(-1.15%)
Jul 16, 2019 38.32 40.06 38.25 38.63 609,251 +0.30(+0.78%)
Jul 15, 2019 38.36 38.93 38.09 38.33 271,247 -0.14(-0.38%)
Jul 12, 2019 37.99 38.57 37.95 38.47 543,068 +0.49(+1.28%)
Jul 11, 2019 38.37 38.51 36.53 37.99 996,865 -1.04(-2.66%)
Jul 10, 2019 39.40 39.58 38.75 39.03 498,562 -0.05(-0.14%)
Jul 09, 2019 39.26 39.42 38.72 39.08 255,496 -0.44(-1.12%)
Jul 08, 2019 40.89 41.07 39.48 39.52 443,812 -1.50(-3.66%)
Jul 05, 2019 40.15 41.06 40.15 41.02 465,708 +0.49(+1.20%)
Jul 03, 2019 41.11 41.34 40.12 40.53 146,861 -0.41(-0.99%)
Jul 02, 2019 40.31 40.98 39.94 40.94 577,130 +0.14(+0.33%)
Jul 01, 2019 41.74 42.01 40.34 40.81 380,465 -0.27(-0.66%)
Jun 28, 2019 40.65 41.48 40.25 41.08 386,135 +0.42(+1.02%)
Jun 27, 2019 40.70 41.11 40.44 40.66 581,267 +0.06(+0.16%)
Jun 26, 2019 40.90 41.42 40.27 40.60 595,312 +0.27(+0.67%)
Jun 25, 2019 41.46 41.46 40.24 40.33 447,245 -0.86(-2.08%)
Jun 24, 2019 42.26 42.64 41.17 41.18 444,586 -1.41(-3.31%)
Jun 21, 2019 42.07 42.96 41.69 42.59 559,226 +0.49(+1.16%)
Jun 20, 2019 41.69 42.34 41.47 42.11 541,745 +1.08(+2.62%)
Jun 19, 2019 41.55 41.86 41.02 41.03 356,678 -0.49(-1.18%)
Jun 18, 2019 41.04 41.97 40.99 41.52 487,660 +0.97(+2.38%)
Jun 17, 2019 40.32 41.04 40.17 40.55 452,083 +0.19(+0.47%)
Jun 14, 2019 40.57 40.61 39.89 40.36 374,071 -0.51(-1.24%)
Jun 13, 2019 40.67 41.74 40.27 40.87 652,717 +1.31(+3.31%)
Jun 12, 2019 39.66 39.81 39.32 39.56 372,951 -0.37(-0.92%)
Jun 11, 2019 39.32 41.26 39.27 39.93 632,567 +1.13(+2.91%)
Jun 10, 2019 38.60 39.26 38.14 38.80 566,476 +0.93(+2.46%)
Jun 07, 2019 37.69 38.16 37.38 37.86 893,326 +0.34(+0.91%)
Jun 06, 2019 38.28 38.56 37.01 37.52 546,096 -0.93(-2.42%)
Jun 05, 2019 39.21 39.39 38.15 38.46 583,047 -0.81(-2.05%)
Jun 04, 2019 38.65 39.38 38.31 39.26 334,776 +0.95(+2.48%)
Jun 03, 2019 37.32 38.86 37.18 38.31 627,070 +1.15(+3.09%)
May 31, 2019 37.94 38.62 37.11 37.17 920,664 -1.61(-4.16%)
May 30, 2019 39.23 39.58 38.60 38.78 507,303 -0.30(-0.78%)
May 29, 2019 39.03 39.32 38.55 39.08 461,166 -0.57(-1.45%)
May 28, 2019 40.60 40.64 39.51 39.66 360,571 -0.79(-1.95%)
May 24, 2019 40.32 40.57 39.83 40.45 241,129 +0.48(+1.21%)
May 23, 2019 41.22 41.22 39.77 39.96 471,607 -1.89(-4.52%)
May 22, 2019 42.86 42.89 41.74 41.85 246,815 -1.36(-3.15%)
May 21, 2019 42.44 43.51 42.21 43.21 319,642 +1.04(+2.46%)
May 20, 2019 41.85 42.52 41.60 42.18 327,859 -0.11(-0.25%)
May 17, 2019 42.96 43.21 42.20 42.28 346,908 -0.93(-2.16%)
May 16, 2019 43.74 44.18 42.95 43.21 592,944 -0.19(-0.43%)
May 15, 2019 42.71 43.79 42.71 43.40 317,139 +0.13(+0.29%)
May 14, 2019 42.44 43.39 42.17 43.28 428,145 +1.00(+2.37%)
May 13, 2019 43.53 43.82 41.61 42.27 437,056 -1.68(-3.81%)
May 10, 2019 44.31 44.35 43.11 43.95 290,671 -0.39(-0.87%)
May 09, 2019 44.13 44.73 43.40 44.34 423,806 -0.26(-0.58%)
May 08, 2019 45.10 45.10 44.04 44.59 524,442 -0.44(-0.98%)
May 07, 2019 46.43 46.43 44.39 45.03 521,528 -1.89(-4.03%)
May 06, 2019 46.42 47.05 46.27 46.93 243,222 -0.60(-1.26%)
May 03, 2019 46.35 47.59 45.91 47.53 502,231 +1.59(+3.45%)
May 02, 2019 47.76 47.87 45.79 45.94 704,598 -2.30(-4.77%)
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.