Skip to main content

Methanex Corporation (NQ: MEOH )

39.79 +0.47 (+1.20%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.00 43.51 42.45 42.83 792,327 -0.04(-0.10%)
Jan 30, 2017 43.00 43.00 42.34 42.88 1,191,866 -0.13(-0.30%)
Jan 27, 2017 43.99 43.99 42.45 43.00 1,304,818 -1.11(-2.52%)
Jan 26, 2017 41.51 44.16 41.38 44.12 3,388,796 +3.94(+9.80%)
Jan 25, 2017 39.75 40.18 39.28 40.18 1,146,164 +0.51(+1.29%)
Jan 24, 2017 38.77 39.90 38.60 39.67 1,046,999 +1.11(+2.89%)
Jan 23, 2017 37.95 38.55 37.91 38.55 775,093 +0.26(+0.67%)
Jan 20, 2017 38.38 38.64 38.21 38.30 1,370,256 +0.17(+0.45%)
Jan 19, 2017 38.13 38.47 37.61 38.13 774,764 +0.04(+0.11%)
Jan 18, 2017 38.85 38.90 37.91 38.08 689,485 -0.94(-2.41%)
Jan 17, 2017 39.75 39.75 38.94 39.02 540,051 -1.20(-2.98%)
Jan 13, 2017 40.22 40.22 40.22 0 -0.39(-0.95%)
Jan 12, 2017 40.86 41.42 40.22 40.61 334,518 -0.09(-0.21%)
Jan 11, 2017 39.88 40.91 39.79 40.69 465,787 +0.94(+2.37%)
Jan 10, 2017 39.45 40.05 39.37 39.75 497,579 +0.60(+1.53%)
Jan 09, 2017 40.27 40.44 39.17 39.15 390,224 -1.20(-2.97%)
Jan 06, 2017 40.52 40.59 39.69 40.35 437,087 -0.09(-0.21%)
Jan 05, 2017 39.28 40.52 39.07 40.44 602,083 +1.16(+2.94%)
Jan 04, 2017 38.47 39.45 38.47 39.28 682,608 +0.98(+2.57%)
Jan 03, 2017 38.04 38.34 37.66 38.30 1,086,494 +0.81(+2.17%)
Dec 30, 2016 37.48 37.48 37.48 0 -0.64(-1.68%)
Dec 29, 2016 38.38 38.68 37.87 38.13 462,628 +0.26(+0.68%)
Dec 28, 2016 38.30 38.92 37.78 37.87 641,267 -0.60(-1.56%)
Dec 27, 2016 37.91 38.47 37.91 38.47 318,154 +0.64(+1.70%)
Dec 23, 2016 37.83 37.83 37.83 0 -0.17(-0.45%)
Dec 22, 2016 38.55 38.66 37.78 38.00 558,140 -0.56(-1.44%)
Dec 21, 2016 38.73 39.07 38.04 38.55 593,622 -0.21(-0.55%)
Dec 20, 2016 39.15 39.45 38.62 38.77 605,848 -0.13(-0.33%)
Dec 19, 2016 39.11 39.69 38.47 38.90 878,401 -0.43(-1.09%)
Dec 16, 2016 38.90 39.50 38.34 39.32 1,217,923 +0.64(+1.66%)
Dec 15, 2016 37.91 39.05 37.78 38.68 630,589 +0.51(+1.35%)
Dec 14, 2016 38.81 39.20 38.08 38.17 953,746 -0.58(-1.49%)
Dec 13, 2016 39.04 39.38 38.66 38.75 581,228 +0.04(+0.11%)
Dec 12, 2016 38.11 39.94 38.02 38.70 967,681 +0.60(+1.56%)
Dec 09, 2016 38.07 38.28 37.79 38.11 453,375 +0.13(+0.34%)
Dec 08, 2016 38.07 38.28 37.43 37.98 507,302 +0.21(+0.56%)
Dec 07, 2016 37.81 38.04 37.43 37.77 751,093 +0.34(+0.91%)
Dec 06, 2016 37.39 37.56 36.92 37.43 594,968 -0.21(-0.57%)
Dec 05, 2016 37.56 38.07 37.47 37.64 657,992 +0.51(+1.37%)
Dec 02, 2016 36.70 37.64 36.70 37.13 670,350 +0.21(+0.58%)
Dec 01, 2016 37.81 38.32 36.49 36.92 2,268,928 -0.51(-1.36%)
Nov 30, 2016 35.73 37.94 35.30 37.43 1,880,427 +2.85(+8.24%)
Nov 29, 2016 34.24 34.79 33.77 34.58 1,115,382 -0.21(-0.61%)
Nov 28, 2016 34.03 35.26 33.94 34.79 1,030,998 +1.02(+3.02%)
Nov 25, 2016 33.94 34.12 33.73 33.77 307,766 +0.00(+0.00%)
Nov 23, 2016 33.77 33.77 33.77 0 -0.34(-1.00%)
Nov 22, 2016 33.86 34.15 33.62 34.11 567,602 +0.38(+1.13%)
Nov 21, 2016 32.62 33.81 32.62 33.73 554,660 +1.45(+4.48%)
Nov 18, 2016 32.03 32.32 31.51 32.28 535,701 +0.17(+0.53%)
Nov 17, 2016 32.92 32.96 31.94 32.11 956,039 -0.47(-1.44%)
Nov 16, 2016 32.79 32.92 32.28 32.58 789,726 -0.38(-1.16%)
Nov 15, 2016 32.15 33.13 32.03 32.96 621,500 +0.94(+2.92%)
Nov 14, 2016 32.66 32.96 31.81 32.03 663,223 -0.68(-2.08%)
Nov 11, 2016 33.22 33.22 32.03 32.71 823,422 -0.72(-2.16%)
Nov 10, 2016 32.58 33.98 32.32 33.43 987,680 +1.19(+3.69%)
Nov 09, 2016 30.37 32.41 30.37 32.24 692,709 +1.45(+4.70%)
Nov 08, 2016 30.11 31.05 29.96 30.79 380,216 +0.60(+1.97%)
Nov 07, 2016 30.07 30.45 29.69 30.20 382,820 +0.81(+2.75%)
Nov 04, 2016 29.64 30.11 29.30 29.39 868,019 -0.34(-1.14%)
Nov 03, 2016 30.45 30.52 29.69 29.73 645,581 -0.64(-2.10%)
Nov 02, 2016 31.35 31.77 30.26 30.37 1,140,218 -1.15(-3.64%)
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.