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 (%)
Aug 31, 2007 15.94 16.34 15.58 16.28 738,878 +0.59(+3.77%)
Aug 30, 2007 15.68 15.84 15.51 15.69 335,429 -0.10(-0.64%)
Aug 29, 2007 15.60 15.88 15.35 15.79 674,855 +0.34(+2.20%)
Aug 28, 2007 15.56 15.82 15.38 15.45 675,741 -0.30(-1.88%)
Aug 27, 2007 15.45 15.86 15.13 15.75 571,886 +0.67(+4.45%)
Aug 24, 2007 15.05 15.11 14.98 15.08 370,078 +0.05(+0.34%)
Aug 23, 2007 15.36 15.44 14.95 15.03 495,998 -0.22(-1.42%)
Aug 22, 2007 14.78 15.29 14.56 15.24 403,518 +0.59(+4.04%)
Aug 21, 2007 14.74 14.92 14.48 14.65 445,734 -0.08(-0.54%)
Aug 20, 2007 14.60 14.75 14.44 14.73 634,907 +0.29(+2.00%)
Aug 17, 2007 14.94 15.16 14.25 14.44 1,258,735 +0.00(+0.00%)
Aug 16, 2007 14.84 15.11 14.33 14.44 1,203,607 -0.48(-3.24%)
Aug 15, 2007 15.75 15.88 14.88 14.92 935,274 -0.61(-3.91%)
Aug 14, 2007 15.36 15.65 15.05 15.53 752,780 +0.17(+1.13%)
Aug 13, 2007 16.14 16.34 15.35 15.36 995,374 -0.53(-3.32%)
Aug 10, 2007 15.01 16.38 14.74 15.88 2,133,091 +0.87(+5.82%)
Aug 09, 2007 15.52 15.55 14.83 15.01 2,954,870 -0.77(-4.89%)
Aug 08, 2007 16.77 16.77 15.01 15.78 3,129,928 -0.83(-5.00%)
Aug 07, 2007 16.75 17.09 16.48 16.61 1,068,220 -0.12(-0.73%)
Aug 06, 2007 17.26 17.31 16.61 16.74 614,385 -0.38(-2.24%)
Aug 03, 2007 17.14 17.61 17.03 17.12 807,929 -0.61(-3.42%)
Aug 02, 2007 18.17 18.41 17.67 17.73 934,845 -0.28(-1.56%)
Aug 01, 2007 18.00 18.09 17.55 18.01 1,070,328 +0.11(+0.61%)
Jul 31, 2007 18.27 18.51 17.85 17.90 923,604 -0.26(-1.43%)
Jul 30, 2007 17.68 18.27 17.68 18.16 764,122 +0.55(+3.12%)
Jul 27, 2007 18.33 18.33 17.60 17.61 927,020 -0.66(-3.60%)
Jul 26, 2007 18.89 18.90 17.91 18.27 1,596,300 +0.18(+1.00%)
Jul 25, 2007 17.54 18.16 17.39 18.09 1,072,915 +0.35(+2.00%)
Jul 24, 2007 18.41 18.48 17.65 17.73 711,313 -0.70(-3.80%)
Jul 23, 2007 18.73 18.93 18.40 18.43 1,076,864 -0.14(-0.74%)
Jul 20, 2007 19.04 19.04 18.33 18.57 1,188,302 -0.51(-2.69%)
Jul 19, 2007 19.50 19.50 19.08 19.08 2,084,368 -0.07(-0.34%)
Jul 18, 2007 19.27 19.57 19.08 19.15 2,705,836 -0.12(-0.60%)
Jul 17, 2007 19.03 19.47 18.93 19.26 685,679 +0.17(+0.91%)
Jul 16, 2007 19.13 19.38 19.07 19.09 836,131 +0.07(+0.34%)
Jul 13, 2007 18.60 19.09 18.60 19.03 573,586 +0.48(+2.57%)
Jul 12, 2007 18.51 19.03 18.44 18.55 701,677 +0.21(+1.14%)
Jul 11, 2007 18.73 18.73 18.29 18.34 506,363 -0.35(-1.85%)
Jul 10, 2007 18.84 18.85 18.53 18.69 601,240 -0.11(-0.58%)
Jul 09, 2007 18.82 18.99 18.59 18.79 786,001 +0.04(+0.23%)
Jul 06, 2007 18.69 18.98 18.64 18.75 462,965 +0.22(+1.21%)
Jul 05, 2007 18.39 18.87 18.39 18.53 722,351 +0.25(+1.38%)
Jul 03, 2007 18.95 18.95 18.08 18.27 540,354 -0.59(-3.14%)
Jul 02, 2007 18.13 18.94 18.09 18.87 628,966 +0.71(+3.94%)
Jun 29, 2007 18.27 18.38 18.10 18.15 632,510 +0.02(+0.12%)
Jun 28, 2007 18.18 18.40 18.01 18.13 477,899 -0.03(-0.16%)
Jun 27, 2007 18.48 18.50 18.02 18.16 492,767 -0.24(-1.30%)
Jun 26, 2007 18.58 18.67 18.38 18.40 547,163 -0.09(-0.47%)
Jun 25, 2007 18.59 18.73 18.38 18.48 389,250 -0.13(-0.70%)
Jun 22, 2007 18.74 19.02 18.41 18.61 573,369 -0.76(-3.91%)
Jun 21, 2007 19.05 19.43 18.99 19.37 577,242 +0.32(+1.71%)
Jun 20, 2007 19.22 19.31 18.99 19.05 459,526 -0.05(-0.26%)
Jun 19, 2007 19.33 19.33 18.95 19.10 736,655 -0.17(-0.90%)
Jun 18, 2007 19.05 19.29 18.96 19.27 898,002 +0.44(+2.34%)
Jun 15, 2007 18.77 18.99 18.60 18.83 475,869 +0.22(+1.20%)
Jun 14, 2007 18.08 18.77 18.08 18.61 695,661 +0.43(+2.38%)
Jun 13, 2007 17.53 18.17 17.53 18.17 863,655 +0.55(+3.11%)
Jun 12, 2007 18.07 18.07 17.53 17.63 810,196 -0.58(-3.21%)
Jun 11, 2007 18.05 18.38 17.70 18.21 1,044,281 -0.34(-1.83%)
Jun 08, 2007 18.44 18.62 18.14 18.55 590,529 +0.06(+0.31%)
Jun 07, 2007 18.63 18.66 18.36 18.49 638,868 -0.09(-0.47%)
Jun 06, 2007 19.10 19.10 18.56 18.58 576,000 -0.60(-3.13%)
Jun 05, 2007 18.87 19.27 18.81 19.18 515,869 +0.28(+1.49%)
Jun 04, 2007 18.77 19.03 18.46 18.90 1,131,326 +0.12(+0.62%)
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.