Skip to main content

Methanex Corporation (NQ: MEOH )

48.24 -0.09 (-0.18%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 39.67 40.51 39.57 40.42 0 +0.37(+0.93%)
Sep 27, 2013 39.83 40.54 39.70 40.05 0 +0.05(+0.12%)
Sep 26, 2013 39.62 40.09 39.44 40.00 0 +0.28(+0.69%)
Sep 25, 2013 39.85 40.47 39.71 39.72 0 -0.14(-0.36%)
Sep 24, 2013 39.35 40.32 39.31 39.87 0 +0.56(+1.42%)
Sep 23, 2013 39.87 39.87 39.07 39.31 0 -0.35(-0.87%)
Sep 20, 2013 40.69 40.80 39.54 39.65 0 -1.10(-2.71%)
Sep 19, 2013 41.01 41.40 40.27 40.76 0 -0.05(-0.12%)
Sep 18, 2013 39.78 41.07 39.51 40.80 0 +1.02(+2.56%)
Sep 17, 2013 40.06 40.13 39.60 39.79 0 -0.14(-0.36%)
Sep 16, 2013 40.24 40.37 39.74 39.93 0 +0.24(+0.60%)
Sep 13, 2013 39.84 40.03 39.34 39.69 0 +0.20(+0.50%)
Sep 12, 2013 39.68 40.06 39.45 39.50 0 -0.20(-0.50%)
Sep 11, 2013 39.59 39.76 39.15 39.69 0 +0.02(+0.06%)
Sep 10, 2013 38.76 39.86 38.73 39.67 0 +1.04(+2.70%)
Sep 09, 2013 38.44 38.88 38.30 38.62 0 +0.23(+0.59%)
Sep 06, 2013 37.99 38.55 37.99 38.40 0 +0.73(+1.94%)
Sep 05, 2013 37.32 37.82 37.09 37.67 0 +0.26(+0.69%)
Sep 04, 2013 37.78 37.80 37.20 37.41 0 -0.38(-1.02%)
Sep 03, 2013 37.03 37.79 36.77 37.79 0 +1.29(+3.53%)
Aug 30, 2013 36.78 36.98 36.43 36.50 0 -0.37(-1.00%)
Aug 29, 2013 36.62 37.29 36.36 36.87 0 +0.24(+0.64%)
Aug 28, 2013 36.19 36.87 36.19 36.64 0 +0.36(+1.00%)
Aug 27, 2013 36.51 36.94 36.15 36.28 0 -0.82(-2.22%)
Aug 26, 2013 36.61 37.40 36.54 37.10 0 +0.51(+1.39%)
Aug 23, 2013 36.56 36.69 36.31 36.59 0 +0.04(+0.11%)
Aug 22, 2013 36.08 36.58 36.04 36.55 250,102 +0.52(+1.44%)
Aug 21, 2013 36.67 36.67 35.95 36.03 0 -0.85(-2.30%)
Aug 20, 2013 36.52 37.02 36.29 36.88 0 +0.32(+0.88%)
Aug 19, 2013 37.49 38.00 36.55 36.56 0 -0.96(-2.55%)
Aug 16, 2013 37.78 37.99 37.52 37.52 0 -0.24(-0.62%)
Aug 15, 2013 38.33 38.33 37.14 37.75 456,742 -0.68(-1.76%)
Aug 14, 2013 38.55 38.76 38.37 38.43 0 -0.16(-0.43%)
Aug 13, 2013 38.40 38.73 38.27 38.59 265,146 +0.20(+0.51%)
Aug 12, 2013 37.97 38.51 37.97 38.40 209,988 +0.36(+0.95%)
Aug 09, 2013 37.82 38.22 37.69 38.04 286,725 +0.00(+0.00%)
Aug 08, 2013 37.64 38.11 37.59 38.04 471,620 +0.35(+0.94%)
Aug 07, 2013 37.74 37.93 37.40 37.68 432,055 -0.20(-0.52%)
Aug 06, 2013 37.49 38.28 37.17 37.88 366,733 -0.02(-0.04%)
Aug 05, 2013 37.77 38.22 37.71 37.89 346,219 +0.13(+0.33%)
Aug 02, 2013 38.20 38.20 37.58 37.77 543,476 -0.58(-1.51%)
Aug 01, 2013 38.12 38.63 37.89 38.35 1,147,072 +0.79(+2.11%)
Jul 31, 2013 36.57 37.59 36.17 37.56 0 +1.07(+2.93%)
Jul 30, 2013 35.50 36.85 35.50 36.49 0 +0.82(+2.29%)
Jul 29, 2013 36.01 36.24 35.50 35.67 0 -0.43(-1.20%)
Jul 26, 2013 36.99 37.16 36.08 36.10 0 -0.49(-1.35%)
Jul 25, 2013 35.58 36.64 33.98 36.60 0 +1.23(+3.49%)
Jul 24, 2013 35.93 36.06 35.05 35.37 0 -0.25(-0.71%)
Jul 23, 2013 35.94 36.19 35.60 35.62 0 +0.01(+0.02%)
Jul 22, 2013 35.74 35.69 35.51 35.61 0 -0.05(-0.15%)
Jul 19, 2013 35.15 35.66 35.11 35.66 0 +0.35(+1.01%)
Jul 18, 2013 36.03 36.18 35.13 35.31 0 -0.83(-2.29%)
Jul 17, 2013 36.37 36.49 35.95 36.14 382,042 -0.14(-0.39%)
Jul 16, 2013 36.47 36.47 35.99 36.28 0 +0.05(+0.15%)
Jul 15, 2013 35.65 36.36 35.65 36.22 0 +0.49(+1.38%)
Jul 12, 2013 35.81 35.81 35.28 35.73 0 +0.14(+0.40%)
Jul 11, 2013 35.63 35.89 35.17 35.59 0 +0.56(+1.59%)
Jul 10, 2013 34.53 35.28 34.53 35.03 0 +0.55(+1.59%)
Jul 09, 2013 34.43 35.00 34.27 34.48 0 +0.20(+0.60%)
Jul 08, 2013 33.84 34.31 33.73 34.27 0 +0.47(+1.39%)
Jul 05, 2013 33.61 33.88 33.39 33.80 0 +0.37(+1.10%)
Jul 03, 2013 33.98 34.17 33.22 33.43 0 -0.62(-1.82%)
Jul 02, 2013 34.42 34.42 33.53 34.05 0 -0.32(-0.94%)
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.