Skip to main content

Methanex Corporation (NQ: MEOH )

47.56 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.69 23.04 22.37 23.03 671,710 +0.54(+2.40%)
Aug 30, 2012 22.42 22.63 22.40 22.48 364,102 -0.19(-0.82%)
Aug 29, 2012 22.86 22.86 22.55 22.67 282,122 +0.15(+0.65%)
Aug 27, 2012 22.80 22.80 22.24 22.52 217,519 -0.06(-0.27%)
Aug 24, 2012 22.52 22.64 22.36 22.59 254,602 -0.05(-0.21%)
Aug 23, 2012 22.82 22.93 22.50 22.63 279,071 -0.25(-1.08%)
Aug 22, 2012 22.58 23.03 22.35 22.88 477,854 +0.22(+0.95%)
Aug 21, 2012 22.63 22.95 22.53 22.66 307,565 +0.09(+0.38%)
Aug 20, 2012 22.53 22.65 22.18 22.58 252,094 -0.06(-0.27%)
Aug 17, 2012 22.59 22.65 22.34 22.64 230,559 +0.12(+0.51%)
Aug 16, 2012 22.10 22.57 22.00 22.52 177,059 +0.39(+1.74%)
Aug 15, 2012 21.64 22.14 21.58 22.14 175,321 +0.42(+1.96%)
Aug 14, 2012 21.87 21.87 21.59 21.71 192,137 -0.07(-0.32%)
Aug 13, 2012 22.23 22.23 21.70 21.78 176,278 -0.45(-2.02%)
Aug 10, 2012 22.10 22.60 21.91 22.23 289,387 -0.09(-0.42%)
Aug 09, 2012 22.28 22.56 22.04 22.32 215,079 +0.04(+0.17%)
Aug 08, 2012 22.29 22.64 22.16 22.28 287,770 -0.04(-0.17%)
Aug 07, 2012 21.88 22.39 21.50 22.32 513,959 +0.51(+2.34%)
Aug 06, 2012 21.23 21.99 21.15 21.81 471,431 +0.66(+3.10%)
Aug 03, 2012 20.62 21.65 20.51 21.16 515,842 +0.77(+3.79%)
Aug 02, 2012 20.49 20.51 19.98 20.38 527,849 -0.33(-1.60%)
Aug 01, 2012 21.47 21.51 20.65 20.72 564,927 -0.58(-2.72%)
Jul 31, 2012 20.94 21.36 20.90 21.30 825,963 +0.27(+1.29%)
Jul 30, 2012 21.47 21.82 20.88 21.02 957,400 -0.52(-2.40%)
Jul 27, 2012 21.77 21.90 21.26 21.54 744,490 -0.25(-1.17%)
Jul 26, 2012 22.43 22.45 20.28 21.80 753,726 -0.34(-1.53%)
Jul 25, 2012 22.13 22.35 21.90 22.14 183,413 +0.20(+0.92%)
Jul 24, 2012 21.78 22.59 21.66 21.94 423,708 +0.29(+1.32%)
Jul 23, 2012 22.04 22.21 21.46 21.65 359,496 -1.00(-4.43%)
Jul 20, 2012 22.96 22.99 22.38 22.65 216,098 -0.39(-1.71%)
Jul 19, 2012 22.34 23.19 22.34 23.05 449,811 +0.78(+3.50%)
Jul 18, 2012 21.95 22.52 21.90 22.27 253,685 +0.32(+1.48%)
Jul 17, 2012 21.91 22.07 21.60 21.94 149,147 +0.08(+0.39%)
Jul 16, 2012 21.78 22.07 21.52 21.86 283,482 +0.03(+0.14%)
Jul 13, 2012 21.40 22.00 21.33 21.83 188,415 +0.53(+2.47%)
Jul 12, 2012 21.01 21.35 21.01 21.30 257,593 -0.25(-1.15%)
Jul 11, 2012 21.59 21.64 21.20 21.55 215,896 +0.05(+0.25%)
Jul 10, 2012 22.22 22.31 21.33 21.50 312,166 -0.56(-2.52%)
Jul 09, 2012 21.77 22.09 21.72 22.05 341,713 +0.25(+1.13%)
Jul 06, 2012 21.88 22.10 21.76 21.81 191,233 -0.39(-1.77%)
Jul 05, 2012 21.85 22.42 21.81 22.20 229,082 +0.16(+0.74%)
Jul 03, 2012 21.70 22.18 21.66 22.04 211,332 +0.58(+2.70%)
Jul 02, 2012 21.33 21.48 21.04 21.46 178,437 -0.05(-0.22%)
Jun 29, 2012 21.55 21.86 21.33 21.50 344,528 +0.59(+2.84%)
Jun 28, 2012 20.82 21.03 20.46 20.91 408,563 -0.16(-0.77%)
Jun 27, 2012 20.33 21.50 20.28 21.07 1,224,303 +0.96(+4.76%)
Jun 26, 2012 20.54 20.62 19.74 20.11 1,872,407 -0.83(-3.98%)
Jun 25, 2012 21.95 22.06 20.92 20.95 470,142 -1.33(-5.96%)
Jun 22, 2012 21.83 22.33 21.73 22.28 332,950 +0.56(+2.60%)
Jun 21, 2012 22.68 22.77 21.66 21.71 456,900 -1.06(-4.65%)
Jun 20, 2012 23.03 23.27 22.63 22.77 293,673 -0.33(-1.44%)
Jun 19, 2012 22.47 23.41 22.43 23.10 419,697 +0.83(+3.71%)
Jun 18, 2012 22.05 22.40 22.03 22.28 406,243 -0.07(-0.31%)
Jun 15, 2012 21.94 22.42 21.81 22.35 494,742 +0.56(+2.55%)
Jun 14, 2012 22.09 22.35 21.63 21.79 528,809 -0.48(-2.15%)
Jun 13, 2012 22.68 22.80 22.05 22.27 634,119 -0.54(-2.35%)
Jun 12, 2012 22.11 22.84 22.01 22.81 818,968 +0.78(+3.52%)
Jun 11, 2012 22.77 22.97 22.01 22.03 392,290 -0.54(-2.38%)
Jun 08, 2012 22.46 22.78 22.04 22.57 459,178 -0.08(-0.34%)
Jun 07, 2012 22.87 23.51 22.45 22.64 790,452 +0.15(+0.65%)
Jun 06, 2012 21.35 22.53 21.34 22.50 799,941 +1.49(+7.09%)
Jun 05, 2012 20.86 21.25 20.86 21.01 379,480 +0.09(+0.44%)
Jun 04, 2012 20.63 21.32 20.40 20.92 785,605 +0.30(+1.45%)
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.