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 30, 2019 29.02 29.42 28.84 29.34 308,022 +0.53(+1.85%)
Aug 29, 2019 27.91 28.91 27.91 28.81 342,552 +0.85(+3.04%)
Aug 28, 2019 27.85 28.29 27.51 27.96 423,404 +0.20(+0.72%)
Aug 27, 2019 27.67 28.08 27.37 27.76 271,566 +0.30(+1.09%)
Aug 26, 2019 27.93 28.09 27.34 27.46 203,263 -0.23(-0.85%)
Aug 23, 2019 28.39 28.52 27.49 27.69 238,097 -1.00(-3.50%)
Aug 22, 2019 29.63 29.82 28.46 28.70 284,982 -0.85(-2.88%)
Aug 21, 2019 29.69 29.81 29.21 29.55 252,536 +0.33(+1.11%)
Aug 20, 2019 29.80 29.80 28.91 29.22 371,791 -0.73(-2.44%)
Aug 19, 2019 29.81 30.21 29.70 29.95 379,708 +0.42(+1.44%)
Aug 16, 2019 28.80 29.62 28.80 29.53 568,691 +0.72(+2.51%)
Aug 15, 2019 29.22 29.56 28.47 28.81 1,020,798 -0.28(-0.96%)
Aug 14, 2019 29.54 29.78 28.84 29.09 553,724 -1.27(-4.20%)
Aug 13, 2019 29.46 31.08 29.22 30.36 520,719 +0.91(+3.10%)
Aug 12, 2019 30.13 30.13 29.37 29.45 363,727 -0.70(-2.31%)
Aug 09, 2019 30.64 30.64 29.94 30.14 281,358 -0.56(-1.83%)
Aug 08, 2019 30.18 31.14 30.18 30.70 357,982 +0.70(+2.35%)
Aug 07, 2019 29.35 30.12 28.90 30.00 558,664 +0.22(+0.73%)
Aug 06, 2019 30.12 30.63 29.23 29.78 520,797 -0.17(-0.57%)
Aug 05, 2019 30.46 30.92 29.31 29.95 786,107 -0.97(-3.13%)
Aug 02, 2019 32.47 32.47 30.61 30.92 525,430 -1.59(-4.89%)
Aug 01, 2019 34.55 35.51 32.31 32.51 1,022,406 -3.02(-8.50%)
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%)
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.