Skip to main content

Methanex Corporation (NQ: MEOH )

48.33 +0.20 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.59 27.16 26.36 27.14 993,323 +0.85(+3.24%)
Sep 29, 2015 26.54 26.68 25.91 26.29 1,551,225 -0.07(-0.28%)
Sep 28, 2015 28.18 28.37 26.33 26.36 1,971,126 -2.12(-7.44%)
Sep 25, 2015 28.86 29.05 28.25 28.48 756,961 -0.09(-0.32%)
Sep 24, 2015 28.02 29.24 27.51 28.57 2,684,070 +0.17(+0.60%)
Sep 23, 2015 29.53 29.81 28.36 28.40 753,180 -1.15(-3.90%)
Sep 22, 2015 29.69 29.77 29.00 29.55 1,161,998 -0.76(-2.51%)
Sep 21, 2015 30.34 30.72 30.13 30.31 667,609 +0.07(+0.22%)
Sep 18, 2015 30.51 31.06 30.07 30.25 780,389 -0.68(-2.20%)
Sep 17, 2015 31.92 31.92 30.88 30.93 1,153,037 -0.95(-2.98%)
Sep 16, 2015 30.50 31.95 30.50 31.88 1,275,673 +1.58(+5.21%)
Sep 15, 2015 29.80 30.38 29.45 30.30 602,751 +0.67(+2.27%)
Sep 14, 2015 29.92 30.08 29.20 29.62 901,801 -0.45(-1.48%)
Sep 11, 2015 30.48 30.64 29.84 30.07 1,245,727 -0.71(-2.30%)
Sep 10, 2015 31.05 31.35 30.57 30.78 1,151,690 -0.20(-0.66%)
Sep 09, 2015 31.85 32.36 30.92 30.98 961,183 -0.78(-2.46%)
Sep 08, 2015 32.09 32.17 31.42 31.76 900,033 +0.11(+0.33%)
Sep 04, 2015 31.79 31.65 31.65 31.65 686,088 -0.59(-1.84%)
Sep 03, 2015 31.71 32.52 31.65 32.25 584,393 +0.41(+1.28%)
Sep 02, 2015 32.32 32.39 31.19 31.84 748,987 -0.11(-0.36%)
Sep 01, 2015 32.29 32.89 31.65 31.96 909,723 -1.15(-3.48%)
Aug 31, 2015 32.29 33.68 31.27 33.11 1,184,378 +0.30(+0.92%)
Aug 28, 2015 32.04 33.20 31.54 32.81 1,555,199 +0.38(+1.18%)
Aug 27, 2015 31.31 32.85 31.18 32.43 1,943,419 +1.89(+6.20%)
Aug 26, 2015 30.36 30.66 29.42 30.53 2,034,674 +0.93(+3.13%)
Aug 25, 2015 31.92 32.16 29.57 29.61 1,096,291 -1.28(-4.15%)
Aug 24, 2015 31.26 32.87 28.75 30.89 1,614,705 -1.19(-3.72%)
Aug 21, 2015 33.12 33.18 32.00 32.09 2,141,364 -1.10(-3.30%)
Aug 20, 2015 34.26 34.33 33.13 33.18 1,126,425 -1.21(-3.52%)
Aug 19, 2015 34.65 34.95 33.22 34.39 2,371,686 -1.26(-3.53%)
Aug 18, 2015 36.19 36.20 35.46 35.65 619,695 -0.54(-1.48%)
Aug 17, 2015 36.07 36.47 35.75 36.19 789,017 -0.02(-0.07%)
Aug 14, 2015 35.95 36.41 35.67 36.21 758,891 +0.31(+0.86%)
Aug 13, 2015 36.28 36.28 35.40 35.90 1,064,480 -0.50(-1.38%)
Aug 12, 2015 36.80 37.23 36.20 36.41 1,253,394 -0.64(-1.73%)
Aug 11, 2015 37.37 37.71 36.01 37.05 1,273,890 -1.10(-2.90%)
Aug 10, 2015 37.16 38.30 36.51 38.15 720,231 +1.32(+3.59%)
Aug 07, 2015 37.59 38.26 36.72 36.83 1,555,163 -0.82(-2.18%)
Aug 06, 2015 36.64 37.84 36.24 37.65 2,048,231 +0.98(+2.68%)
Aug 05, 2015 36.73 37.58 36.45 36.67 1,183,505 +0.30(+0.83%)
Aug 04, 2015 35.74 36.46 35.29 36.37 1,284,225 +0.71(+2.01%)
Aug 03, 2015 36.50 37.06 35.29 35.65 1,088,499 -0.97(-2.66%)
Jul 31, 2015 37.84 38.27 36.54 36.63 1,502,704 -0.80(-2.15%)
Jul 30, 2015 37.52 38.49 36.42 37.43 2,263,717 -0.36(-0.95%)
Jul 29, 2015 36.71 38.36 36.41 37.79 1,566,626 +0.76(+2.04%)
Jul 28, 2015 36.50 37.15 35.76 37.03 1,193,713 +1.06(+2.96%)
Jul 27, 2015 36.28 36.67 35.95 35.97 1,376,528 -0.47(-1.29%)
Jul 24, 2015 38.48 38.60 36.22 36.44 2,227,156 -2.04(-5.30%)
Jul 23, 2015 39.10 39.17 38.40 38.48 966,932 -0.40(-1.02%)
Jul 22, 2015 38.57 38.90 38.06 38.88 912,201 +0.03(+0.08%)
Jul 21, 2015 38.67 39.74 38.67 38.84 555,213 +0.11(+0.27%)
Jul 20, 2015 39.31 39.31 38.10 38.74 710,787 -0.53(-1.34%)
Jul 17, 2015 40.11 40.15 39.15 39.27 882,538 -0.76(-1.89%)
Jul 16, 2015 39.97 40.40 39.71 40.02 846,600 +0.06(+0.16%)
Jul 15, 2015 40.94 41.17 39.67 39.96 2,001,590 -1.26(-3.05%)
Jul 14, 2015 40.51 41.39 40.10 41.22 847,304 +0.69(+1.70%)
Jul 13, 2015 39.96 40.86 39.74 40.52 1,152,740 +0.32(+0.79%)
Jul 10, 2015 41.09 41.52 40.12 40.21 983,679 -0.51(-1.26%)
Jul 09, 2015 41.15 41.82 40.71 40.72 840,512 +0.11(+0.26%)
Jul 08, 2015 41.56 41.73 40.58 40.61 1,380,077 -1.27(-3.03%)
Jul 07, 2015 41.86 42.03 40.14 41.88 2,447,675 -0.17(-0.41%)
Jul 06, 2015 43.35 43.50 41.87 42.05 1,075,565 -2.10(-4.75%)
Jul 02, 2015 44.44 44.15 44.15 44.15 494,899 -0.06(-0.13%)
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.