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, 2019 35.91 36.53 35.32 35.53 465,742 -0.74(-2.04%)
Jul 30, 2019 35.51 36.44 35.20 36.27 543,759 +0.48(+1.34%)
Jul 29, 2019 37.77 38.03 35.72 35.79 646,497 -1.99(-5.26%)
Jul 26, 2019 37.52 38.01 37.10 37.78 246,727 +0.36(+0.97%)
Jul 25, 2019 38.39 38.39 36.82 37.42 388,640 -0.99(-2.57%)
Jul 24, 2019 37.65 38.96 37.65 38.40 453,507 +0.60(+1.58%)
Jul 23, 2019 36.73 38.04 36.72 37.81 668,433 +1.21(+3.31%)
Jul 22, 2019 38.65 38.95 36.49 36.60 664,982 -2.48(-6.34%)
Jul 19, 2019 38.34 39.16 38.34 39.07 452,740 +0.79(+2.05%)
Jul 18, 2019 38.15 38.53 37.98 38.29 299,654 +0.09(+0.24%)
Jul 17, 2019 38.58 38.74 38.02 38.20 366,717 -0.44(-1.15%)
Jul 16, 2019 38.33 40.07 38.26 38.64 609,075 +0.30(+0.78%)
Jul 15, 2019 38.37 38.94 38.11 38.34 271,169 -0.14(-0.38%)
Jul 12, 2019 38.00 38.58 37.96 38.49 542,911 +0.49(+1.28%)
Jul 11, 2019 38.38 38.52 36.54 38.00 996,579 -1.04(-2.66%)
Jul 10, 2019 39.42 39.59 38.76 39.04 498,419 -0.05(-0.14%)
Jul 09, 2019 39.27 39.43 38.73 39.09 255,423 -0.44(-1.12%)
Jul 08, 2019 40.90 41.08 39.49 39.53 443,685 -1.50(-3.66%)
Jul 05, 2019 40.16 41.07 40.16 41.03 465,574 +0.49(+1.20%)
Jul 03, 2019 41.12 41.35 40.13 40.55 146,819 -0.41(-0.99%)
Jul 02, 2019 40.32 40.99 39.95 40.95 576,964 +0.14(+0.33%)
Jul 01, 2019 41.76 42.02 40.35 40.82 380,355 -0.27(-0.66%)
Jun 28, 2019 40.66 41.49 40.26 41.09 386,024 +0.42(+1.02%)
Jun 27, 2019 40.71 41.12 40.46 40.67 581,100 +0.06(+0.16%)
Jun 26, 2019 40.92 41.43 40.28 40.61 595,140 +0.27(+0.67%)
Jun 25, 2019 41.47 41.47 40.25 40.34 447,117 -0.86(-2.08%)
Jun 24, 2019 42.27 42.65 41.18 41.20 444,458 -1.41(-3.31%)
Jun 21, 2019 42.08 42.98 41.70 42.61 559,065 +0.49(+1.16%)
Jun 20, 2019 41.70 42.35 41.49 42.12 541,589 +1.08(+2.62%)
Jun 19, 2019 41.56 41.87 41.03 41.04 356,575 -0.49(-1.18%)
Jun 18, 2019 41.05 41.98 41.00 41.53 487,519 +0.97(+2.38%)
Jun 17, 2019 40.33 41.05 40.18 40.56 451,953 +0.19(+0.47%)
Jun 14, 2019 40.58 40.62 39.90 40.37 373,964 -0.51(-1.24%)
Jun 13, 2019 40.68 41.75 40.28 40.88 652,529 +1.31(+3.31%)
Jun 12, 2019 39.67 39.82 39.33 39.57 372,843 -0.37(-0.92%)
Jun 11, 2019 39.33 41.27 39.28 39.94 632,385 +1.13(+2.91%)
Jun 10, 2019 38.61 39.27 38.15 38.81 566,314 +0.93(+2.46%)
Jun 07, 2019 37.70 38.17 37.39 37.88 893,069 +0.34(+0.91%)
Jun 06, 2019 38.29 38.57 37.02 37.53 545,939 -0.93(-2.42%)
Jun 05, 2019 39.22 39.40 38.16 38.47 582,880 -0.81(-2.05%)
Jun 04, 2019 38.66 39.39 38.32 39.27 334,680 +0.95(+2.48%)
Jun 03, 2019 37.33 38.87 37.19 38.32 626,890 +1.15(+3.09%)
May 31, 2019 37.95 38.63 37.12 37.18 920,399 -1.61(-4.16%)
May 30, 2019 39.24 39.59 38.61 38.79 507,157 -0.30(-0.78%)
May 29, 2019 39.04 39.33 38.57 39.09 461,034 -0.57(-1.45%)
May 28, 2019 40.61 40.65 39.52 39.67 360,467 -0.79(-1.95%)
May 24, 2019 40.33 40.58 39.84 40.46 241,059 +0.48(+1.21%)
May 23, 2019 41.23 41.23 39.78 39.97 471,471 -1.89(-4.52%)
May 22, 2019 42.87 42.90 41.76 41.86 246,744 -1.36(-3.15%)
May 21, 2019 42.46 43.52 42.22 43.23 319,550 +1.04(+2.46%)
May 20, 2019 41.86 42.53 41.61 42.19 327,765 -0.11(-0.25%)
May 17, 2019 42.98 43.23 42.21 42.29 346,809 -0.93(-2.16%)
May 16, 2019 43.76 44.20 42.96 43.23 592,773 -0.19(-0.43%)
May 15, 2019 42.73 43.80 42.73 43.42 317,048 +0.13(+0.29%)
May 14, 2019 42.45 43.41 42.18 43.29 428,022 +1.00(+2.37%)
May 13, 2019 43.54 43.84 41.62 42.29 436,930 -1.68(-3.81%)
May 10, 2019 44.32 44.37 43.12 43.96 290,587 -0.39(-0.87%)
May 09, 2019 44.14 44.74 43.42 44.35 423,684 -0.26(-0.58%)
May 08, 2019 45.11 45.11 44.05 44.61 524,292 -0.44(-0.97%)
May 07, 2019 46.45 46.45 44.41 45.05 521,378 -1.89(-4.03%)
May 06, 2019 46.44 47.06 46.28 46.94 243,152 -0.60(-1.26%)
May 03, 2019 46.36 47.60 45.93 47.54 502,086 +1.59(+3.45%)
May 02, 2019 47.77 47.88 45.80 45.95 704,396 -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.