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, 2023 42.56 42.96 41.75 41.84 364,320 -0.63(-1.48%)
Aug 30, 2023 42.60 42.93 42.35 42.47 282,358 +0.03(+0.07%)
Aug 29, 2023 41.43 42.52 41.12 42.44 163,326 +1.03(+2.49%)
Aug 28, 2023 40.95 41.59 40.95 41.41 141,674 +0.80(+1.96%)
Aug 25, 2023 40.25 40.83 40.03 40.61 170,174 +0.69(+1.72%)
Aug 24, 2023 40.41 40.48 39.69 39.92 151,892 -0.56(-1.38%)
Aug 23, 2023 40.90 40.96 40.40 40.48 210,308 -0.68(-1.65%)
Aug 22, 2023 41.51 41.73 40.77 41.16 214,163 -0.23(-0.55%)
Aug 21, 2023 41.29 41.44 40.82 41.39 162,777 +0.35(+0.86%)
Aug 18, 2023 40.31 41.37 40.17 41.03 209,269 +0.34(+0.85%)
Aug 17, 2023 41.01 41.44 40.50 40.69 185,994 +0.19(+0.46%)
Aug 16, 2023 40.96 41.57 40.47 40.50 153,894 -0.75(-1.81%)
Aug 15, 2023 42.85 42.85 41.25 41.25 250,760 -2.20(-5.07%)
Aug 14, 2023 43.55 43.81 42.53 43.45 256,046 -0.39(-0.90%)
Aug 11, 2023 44.07 44.59 43.82 43.84 135,896 -0.47(-1.07%)
Aug 10, 2023 45.07 45.08 44.13 44.32 158,437 -0.35(-0.79%)
Aug 09, 2023 44.34 45.67 44.07 44.67 332,268 +0.62(+1.41%)
Aug 08, 2023 43.62 44.08 42.32 44.05 412,078 -0.44(-0.99%)
Aug 07, 2023 44.10 44.99 43.78 44.49 128,907 +0.50(+1.14%)
Aug 04, 2023 42.72 44.32 42.72 43.99 350,936 +1.29(+3.02%)
Aug 03, 2023 42.24 43.50 42.07 42.70 380,938 +0.31(+0.74%)
Aug 02, 2023 43.74 43.74 42.37 42.39 223,253 -1.35(-3.08%)
Aug 01, 2023 43.70 44.20 43.35 43.74 284,695 -0.55(-1.24%)
Jul 31, 2023 43.52 44.64 43.21 44.29 270,493 +1.05(+2.43%)
Jul 28, 2023 41.71 43.32 41.64 43.23 443,487 +1.83(+4.42%)
Jul 27, 2023 43.26 43.78 41.37 41.41 472,169 -1.86(-4.30%)
Jul 26, 2023 44.16 44.57 42.93 43.26 398,577 -1.27(-2.85%)
Jul 25, 2023 42.29 44.84 42.24 44.53 441,625 +2.15(+5.08%)
Jul 24, 2023 42.60 43.12 42.25 42.38 179,456 -0.19(-0.44%)
Jul 21, 2023 42.25 42.60 41.68 42.57 177,427 +0.51(+1.22%)
Jul 20, 2023 42.34 42.42 41.68 42.05 136,765 -0.02(-0.05%)
Jul 19, 2023 42.35 42.60 41.87 42.07 101,987 -0.13(-0.30%)
Jul 18, 2023 41.40 42.51 41.30 42.20 136,500 +0.88(+2.14%)
Jul 17, 2023 41.78 41.90 41.28 41.32 213,441 -0.46(-1.11%)
Jul 14, 2023 42.69 42.69 41.20 41.78 147,884 -1.04(-2.43%)
Jul 13, 2023 42.87 43.28 42.43 42.82 185,043 -0.13(-0.30%)
Jul 12, 2023 42.75 43.34 42.42 42.95 340,120 +0.96(+2.30%)
Jul 11, 2023 41.32 42.11 41.04 41.99 493,481 +0.44(+1.06%)
Jul 10, 2023 42.01 42.16 41.22 41.54 161,304 -0.62(-1.47%)
Jul 07, 2023 40.61 42.49 40.61 42.16 293,587 +1.61(+3.98%)
Jul 06, 2023 40.67 41.43 39.91 40.55 461,324 -0.60(-1.46%)
Jul 05, 2023 40.68 41.51 39.94 41.15 395,072 +0.17(+0.41%)
Jul 03, 2023 40.67 41.33 40.64 40.98 85,379 +0.30(+0.75%)
Jun 30, 2023 40.33 40.80 40.13 40.68 219,278 +0.55(+1.37%)
Jun 29, 2023 39.65 40.30 39.39 40.13 267,726 +0.33(+0.84%)
Jun 28, 2023 38.33 39.83 37.54 39.79 454,655 +1.19(+3.08%)
Jun 27, 2023 38.96 38.96 38.24 38.60 297,635 -0.56(-1.43%)
Jun 26, 2023 38.25 39.31 38.25 39.16 202,796 +0.84(+2.18%)
Jun 23, 2023 37.86 38.73 37.55 38.33 391,412 +0.00(+0.00%)
Jun 22, 2023 39.91 40.02 38.11 38.33 360,058 -2.17(-5.37%)
Jun 21, 2023 40.39 41.08 40.13 40.50 178,395 +0.22(+0.54%)
Jun 20, 2023 41.07 41.12 39.59 40.28 290,661 -1.32(-3.17%)
Jun 16, 2023 41.79 42.03 40.84 41.60 174,050 -0.15(-0.35%)
Jun 15, 2023 40.32 41.86 40.32 41.75 194,275 +1.18(+2.92%)
Jun 14, 2023 40.84 41.39 39.91 40.56 249,524 +0.12(+0.29%)
Jun 13, 2023 40.04 41.62 39.73 40.45 413,274 +0.74(+1.87%)
Jun 12, 2023 41.39 41.39 38.83 39.70 938,127 -2.81(-6.61%)
Jun 09, 2023 43.15 43.87 42.02 42.51 343,199 -0.45(-1.05%)
Jun 08, 2023 44.96 45.15 42.02 42.96 449,947 -2.04(-4.52%)
Jun 07, 2023 44.66 45.70 44.64 45.00 188,094 +0.70(+1.57%)
Jun 06, 2023 43.40 44.77 43.07 44.30 215,398 +0.75(+1.73%)
Jun 05, 2023 43.90 44.06 42.91 43.55 212,825 +0.38(+0.88%)
Jun 02, 2023 41.57 43.34 41.42 43.17 349,648 +2.33(+5.70%)
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.