Skip to main content

Methanex Corporation (NQ: MEOH )

44.55 -0.46 (-1.03%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.115 8.296 8.050 8.296 263,200 +0.22(+2.69%)
Jan 29, 2004 8.332 8.397 8.050 8.079 234,906 -0.25(-3.04%)
Jan 28, 2004 8.253 8.332 8.187 8.332 296,187 +0.00(+0.00%)
Jan 27, 2004 8.187 8.463 8.129 8.332 1,087,307 +0.14(+1.68%)
Jan 26, 2004 8.325 8.470 8.166 8.195 344,907 -0.20(-2.42%)
Jan 23, 2004 8.637 8.658 8.267 8.397 445,798 -0.25(-2.93%)
Jan 22, 2004 8.984 8.984 8.651 8.651 378,031 -0.21(-2.37%)
Jan 21, 2004 9.028 9.035 8.810 8.861 122,422 -0.07(-0.73%)
Jan 20, 2004 8.839 8.984 8.839 8.926 293,012 +0.06(+0.65%)
Jan 16, 2004 8.810 8.941 8.687 8.868 410,604 +0.03(+0.33%)
Jan 15, 2004 9.042 9.086 8.564 8.839 494,566 +0.29(+3.39%)
Jan 14, 2004 8.535 8.651 8.521 8.550 462,830 +0.02(+0.25%)
Jan 13, 2004 8.477 8.695 8.477 8.528 497,391 +0.05(+0.60%)
Jan 12, 2004 8.383 8.550 8.339 8.477 458,184 +0.14(+1.65%)
Jan 09, 2004 8.115 8.376 8.115 8.339 670,972 +0.21(+2.58%)
Jan 08, 2004 8.151 8.187 7.912 8.129 275,469 +0.04(+0.54%)
Jan 07, 2004 8.151 8.180 8.050 8.086 358,262 -0.03(-0.36%)
Jan 06, 2004 8.224 8.267 8.115 8.115 261,406 -0.07(-0.89%)
Jan 05, 2004 8.209 8.245 8.115 8.187 295,082 +0.03(+0.36%)
Jan 02, 2004 8.137 8.376 8.115 8.158 280,590 +0.02(+0.27%)
Dec 31, 2003 8.231 8.267 8.115 8.137 113,726 -0.07(-0.80%)
Dec 30, 2003 8.158 8.260 8.093 8.202 133,950 +0.04(+0.53%)
Dec 29, 2003 8.122 8.238 8.108 8.158 231,347 -0.03(-0.35%)
Dec 26, 2003 8.122 8.224 8.100 8.187 45,649 +0.10(+1.25%)
Dec 24, 2003 8.042 8.137 7.992 8.086 105,749 +0.05(+0.63%)
Dec 23, 2003 7.970 8.035 7.876 8.035 297,614 +0.19(+2.40%)
Dec 22, 2003 7.977 7.984 7.796 7.847 116,089 +0.06(+0.74%)
Dec 19, 2003 7.861 7.883 7.782 7.789 197,292 -0.17(-2.09%)
Dec 18, 2003 7.905 7.970 7.832 7.955 299,700 +0.04(+0.46%)
Dec 17, 2003 7.680 7.926 7.680 7.919 261,552 +0.21(+2.73%)
Dec 16, 2003 7.825 7.825 7.608 7.709 221,894 -0.14(-1.75%)
Dec 15, 2003 7.970 7.977 7.738 7.847 425,405 -0.04(-0.46%)
Dec 12, 2003 7.687 7.912 7.687 7.883 245,555 +0.14(+1.87%)
Dec 11, 2003 7.760 7.782 7.564 7.738 154,904 -0.02(-0.28%)
Dec 10, 2003 7.840 8.035 7.709 7.760 366,261 -0.05(-0.65%)
Dec 09, 2003 7.615 7.840 7.615 7.811 190,902 +0.14(+1.79%)
Dec 08, 2003 7.506 7.673 7.506 7.673 129,478 +0.13(+1.73%)
Dec 05, 2003 7.506 7.637 7.506 7.542 132,414 +0.04(+0.48%)
Dec 04, 2003 7.470 7.550 7.434 7.506 108,249 +0.03(+0.39%)
Dec 03, 2003 7.282 7.499 7.282 7.477 291,639 +0.09(+1.28%)
Dec 02, 2003 7.282 7.405 7.282 7.383 342,830 +0.14(+1.90%)
Dec 01, 2003 7.108 7.325 7.108 7.245 279,100 +0.01(+0.20%)
Nov 28, 2003 7.072 7.267 7.072 7.231 68,975 +0.15(+2.15%)
Nov 26, 2003 7.101 7.274 7.072 7.079 303,943 -0.01(-0.20%)
Nov 25, 2003 7.195 7.238 6.934 7.093 179,955 -0.12(-1.61%)
Nov 24, 2003 7.209 7.282 7.158 7.209 95,268 -0.05(-0.70%)
Nov 21, 2003 7.332 7.332 7.238 7.260 341,796 -0.07(-0.99%)
Nov 20, 2003 7.325 7.513 7.318 7.332 296,275 -0.03(-0.39%)
Nov 19, 2003 7.441 7.528 7.325 7.361 229,676 -0.10(-1.36%)
Nov 18, 2003 7.340 7.521 7.311 7.463 146,383 +0.12(+1.68%)
Nov 17, 2003 7.383 7.463 7.289 7.340 86,845 -0.01(-0.20%)
Nov 14, 2003 7.332 7.535 7.332 7.354 95,356 +0.01(+0.10%)
Nov 13, 2003 7.499 7.499 7.340 7.347 52,395 -0.08(-1.07%)
Nov 12, 2003 7.463 7.513 7.390 7.427 66,595 +0.02(+0.29%)
Nov 11, 2003 7.513 7.513 7.354 7.405 71,156 -0.08(-1.06%)
Nov 10, 2003 7.398 7.527 7.398 7.485 103,831 +0.08(+1.08%)
Nov 07, 2003 7.332 7.463 7.318 7.405 89,021 +0.09(+1.19%)
Nov 06, 2003 7.108 7.376 7.079 7.318 354,774 +0.23(+3.27%)
Nov 05, 2003 7.028 7.137 7.028 7.086 128,432 +0.03(+0.41%)
Nov 04, 2003 7.151 7.253 7.050 7.057 137,220 -0.07(-0.92%)
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.