Skip to main content

Methanex Corporation (TSX: MX )

60.51 -0.59 (-0.97%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 68.00 68.04 66.44 66.61 558,038 -2.27(-3.30%)
Jan 30, 2014 67.15 70.13 66.50 68.88 1,400,380 +5.00(+7.83%)
Jan 29, 2014 63.36 63.88 62.26 63.88 455,907 +0.00(+0.00%)
Jan 28, 2014 62.15 64.15 62.15 63.88 441,659 +2.31(+3.75%)
Jan 27, 2014 62.39 62.39 60.61 61.57 235,821 -0.65(-1.04%)
Jan 24, 2014 64.56 64.62 62.04 62.22 347,041 -3.00(-4.60%)
Jan 23, 2014 65.29 66.00 64.39 65.22 198,822 -0.18(-0.28%)
Jan 22, 2014 64.12 65.62 64.00 65.40 261,262 +1.18(+1.84%)
Jan 21, 2014 66.01 66.34 64.05 64.22 0 -1.72(-2.61%)
Jan 20, 2014 65.76 66.53 65.76 65.94 36,534 -0.17(-0.26%)
Jan 17, 2014 66.72 66.77 65.71 66.11 217,331 -0.49(-0.74%)
Jan 16, 2014 65.73 66.60 65.49 66.60 310,939 +0.72(+1.09%)
Jan 15, 2014 65.33 66.02 64.87 65.88 362,545 +0.55(+0.84%)
Jan 14, 2014 63.32 65.56 63.32 65.33 284,194 +2.24(+3.55%)
Jan 13, 2014 63.98 64.71 62.90 63.09 271,669 -1.07(-1.67%)
Jan 10, 2014 63.96 64.90 63.96 64.16 262,722 +0.38(+0.60%)
Jan 09, 2014 63.15 64.24 62.78 63.78 317,599 +0.97(+1.54%)
Jan 08, 2014 61.25 63.10 60.51 62.81 0 +1.50(+2.45%)
Jan 07, 2014 61.24 61.82 60.98 61.31 268,528 +0.44(+0.72%)
Jan 06, 2014 61.54 62.09 60.65 60.87 174,730 -0.60(-0.98%)
Jan 03, 2014 61.23 61.50 60.96 61.47 145,482 +0.06(+0.10%)
Jan 02, 2014 62.53 62.78 60.95 61.41 209,218 -1.41(-2.24%)
Dec 31, 2013 62.82 62.82 62.82 0 +0.60(+0.96%)
Dec 30, 2013 62.39 62.58 61.84 62.22 151,454 +0.02(+0.03%)
Dec 27, 2013 62.30 62.65 61.45 62.20 123,210 +0.37(+0.60%)
Dec 24, 2013 61.83 61.83 61.83 0 -0.11(-0.18%)
Dec 23, 2013 62.22 62.33 61.33 61.94 161,651 +0.35(+0.57%)
Dec 20, 2013 61.21 63.10 61.02 61.59 489,448 +1.45(+2.41%)
Dec 19, 2013 59.52 60.23 58.92 60.14 369,831 +0.32(+0.53%)
Dec 18, 2013 60.06 60.34 59.04 59.82 264,777 -0.12(-0.20%)
Dec 17, 2013 59.79 60.01 59.23 59.94 244,667 +0.32(+0.54%)
Dec 16, 2013 59.72 60.23 59.45 59.62 166,422 +0.15(+0.25%)
Dec 13, 2013 60.00 60.82 59.33 59.47 283,167 -0.64(-1.06%)
Dec 12, 2013 60.39 60.69 60.06 60.11 147,968 -0.47(-0.78%)
Dec 11, 2013 61.12 61.34 60.32 60.58 275,343 -0.79(-1.29%)
Dec 10, 2013 61.23 62.65 61.06 61.37 377,600 -0.09(-0.15%)
Dec 09, 2013 62.17 62.67 61.08 61.46 255,397 -0.62(-1.00%)
Dec 06, 2013 60.38 62.41 60.38 62.08 317,811 +1.95(+3.24%)
Dec 05, 2013 60.81 61.44 59.74 60.13 486,853 -1.19(-1.94%)
Dec 04, 2013 60.74 61.81 60.66 61.32 692,806 +0.06(+0.10%)
Dec 03, 2013 63.72 64.05 60.96 61.26 614,831 -3.10(-4.82%)
Dec 02, 2013 64.88 64.88 62.24 64.36 767,320 -0.63(-0.97%)
Nov 29, 2013 65.80 65.80 64.99 64.99 247,756 -0.60(-0.91%)
Nov 28, 2013 65.00 65.59 64.75 65.59 58,243 +0.50(+0.77%)
Nov 27, 2013 64.01 65.50 63.62 65.09 343,396 +0.30(+0.46%)
Nov 26, 2013 64.75 64.79 62.67 64.79 5,093,201 -0.66(-1.01%)
Nov 25, 2013 67.91 67.96 64.86 65.45 739,510 -1.87(-2.78%)
Nov 22, 2013 66.60 67.48 66.46 67.32 487,655 +0.94(+1.42%)
Nov 21, 2013 65.75 66.94 65.75 66.38 406,607 +0.62(+0.94%)
Nov 20, 2013 66.02 66.23 65.36 65.76 361,948 -0.14(-0.21%)
Nov 19, 2013 67.63 67.95 65.90 65.90 473,240 -1.88(-2.77%)
Nov 18, 2013 67.08 67.97 67.00 67.78 401,685 +0.56(+0.83%)
Nov 15, 2013 67.59 68.04 66.63 67.22 608,006 +0.87(+1.31%)
Nov 14, 2013 65.49 66.77 65.00 66.35 561,659 +1.00(+1.53%)
Nov 13, 2013 62.84 65.45 62.44 65.35 472,318 +2.18(+3.45%)
Nov 12, 2013 64.17 64.17 63.07 63.17 552,753 -0.44(-0.69%)
Nov 11, 2013 63.44 64.17 62.52 63.61 359,579 +0.22(+0.35%)
Nov 08, 2013 60.70 63.84 60.70 63.39 474,603 +2.47(+4.05%)
Nov 07, 2013 62.30 62.34 60.67 60.92 361,357 -1.19(-1.92%)
Nov 06, 2013 61.98 62.67 61.57 62.11 280,486 +0.16(+0.26%)
Nov 05, 2013 61.00 61.95 61.00 61.95 465,476 +0.47(+0.76%)
Nov 04, 2013 61.88 61.88 61.21 61.48 331,405 +0.23(+0.38%)
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.