Skip to main content

Methanex Corporation (NQ: MEOH )

40.30 +0.77 (+1.95%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.58 16.89 15.96 16.19 1,062,114 +0.15(+0.95%)
Jan 28, 2010 16.95 17.00 15.99 16.04 884,887 -0.91(-5.35%)
Jan 27, 2010 16.59 16.95 16.34 16.95 546,021 +0.25(+1.48%)
Jan 26, 2010 16.86 16.87 16.40 16.70 417,649 -0.28(-1.67%)
Jan 25, 2010 16.35 17.16 16.32 16.98 456,829 +0.13(+0.77%)
Jan 22, 2010 17.08 17.17 16.50 16.85 482,935 -0.38(-2.23%)
Jan 21, 2010 18.25 18.27 17.16 17.24 708,900 -1.10(-6.01%)
Jan 20, 2010 18.46 18.47 17.96 18.34 1,044,610 -0.45(-2.39%)
Jan 19, 2010 17.72 18.99 17.72 18.79 1,448,824 +1.20(+6.85%)
Jan 15, 2010 17.80 17.59 17.59 17.59 735,803 -0.15(-0.86%)
Jan 14, 2010 17.38 18.33 16.98 17.74 978,879 +0.40(+2.30%)
Jan 13, 2010 16.83 17.51 16.71 17.34 533,632 +0.71(+4.28%)
Jan 12, 2010 16.68 16.70 16.44 16.63 385,235 -0.13(-0.78%)
Jan 11, 2010 16.61 16.91 16.34 16.76 1,057,875 +1.12(+7.19%)
Jan 08, 2010 15.47 15.80 15.42 15.63 151,127 +0.11(+0.70%)
Jan 07, 2010 15.92 15.96 15.38 15.53 288,796 -0.31(-1.97%)
Jan 06, 2010 15.23 15.87 15.23 15.84 484,989 +0.62(+4.05%)
Jan 05, 2010 15.18 15.26 15.05 15.22 282,694 +0.12(+0.77%)
Jan 04, 2010 14.34 15.29 14.34 15.10 630,067 +0.96(+6.82%)
Dec 31, 2009 14.42 14.14 14.14 14.14 139,083 -0.20(-1.42%)
Dec 30, 2009 14.49 14.54 14.26 14.34 172,048 -0.28(-1.93%)
Dec 29, 2009 14.40 14.82 14.40 14.63 254,715 +0.24(+1.66%)
Dec 28, 2009 14.33 14.55 14.31 14.39 93,381 +0.09(+0.66%)
Dec 24, 2009 14.45 14.64 14.26 14.29 95,151 -0.12(-0.81%)
Dec 23, 2009 14.39 14.49 14.17 14.41 150,564 +0.15(+1.07%)
Dec 22, 2009 13.82 14.31 13.75 14.26 252,486 +0.56(+4.08%)
Dec 21, 2009 13.69 13.93 13.67 13.70 269,267 -0.01(-0.05%)
Dec 18, 2009 14.12 14.27 13.70 13.70 313,473 -0.32(-2.28%)
Dec 17, 2009 14.59 14.63 13.93 14.02 237,699 -0.57(-3.93%)
Dec 16, 2009 14.29 14.75 14.20 14.60 275,126 +0.44(+3.13%)
Dec 15, 2009 14.10 14.29 13.97 14.15 143,768 -0.06(-0.43%)
Dec 14, 2009 14.02 14.24 13.81 14.22 162,744 +0.29(+2.07%)
Dec 11, 2009 14.46 14.46 13.80 13.93 188,529 -0.33(-2.32%)
Dec 10, 2009 14.53 14.57 14.11 14.26 193,615 -0.12(-0.85%)
Dec 09, 2009 14.04 14.39 13.96 14.38 234,885 +0.42(+2.99%)
Dec 08, 2009 13.93 14.02 13.83 13.96 341,750 -0.19(-1.37%)
Dec 07, 2009 13.93 14.30 13.76 14.16 302,932 +0.27(+1.97%)
Dec 04, 2009 14.14 14.34 13.82 13.88 312,461 +0.03(+0.21%)
Dec 03, 2009 14.41 14.41 13.82 13.86 293,748 -0.50(-3.51%)
Dec 02, 2009 13.70 14.56 13.65 14.36 725,646 +0.78(+5.72%)
Dec 01, 2009 13.14 13.66 12.93 13.58 386,476 +0.68(+5.24%)
Nov 30, 2009 13.04 13.14 12.76 12.91 403,512 -0.21(-1.59%)
Nov 27, 2009 12.93 13.14 12.71 13.11 191,234 -0.14(-1.09%)
Nov 25, 2009 12.67 13.38 12.67 13.26 508,195 +0.69(+5.50%)
Nov 24, 2009 12.95 12.95 12.50 12.57 190,317 -0.32(-2.51%)
Nov 23, 2009 12.97 13.04 12.80 12.89 156,920 +0.23(+1.82%)
Nov 20, 2009 12.78 12.80 12.63 12.66 262,324 -0.15(-1.18%)
Nov 19, 2009 12.70 12.87 12.60 12.81 412,328 -0.07(-0.56%)
Nov 18, 2009 12.92 13.04 12.64 12.88 236,750 -0.09(-0.67%)
Nov 17, 2009 12.96 12.99 12.85 12.97 279,580 -0.08(-0.61%)
Nov 16, 2009 13.05 13.12 12.96 13.05 112,848 +0.01(+0.11%)
Nov 13, 2009 12.90 13.33 12.82 13.04 102,897 +0.09(+0.72%)
Nov 12, 2009 13.10 13.27 12.78 12.94 152,392 -0.27(-2.07%)
Nov 11, 2009 13.24 13.50 13.12 13.21 198,207 -0.02(-0.16%)
Nov 10, 2009 13.22 13.34 12.96 13.24 288,869 -0.09(-0.70%)
Nov 09, 2009 12.41 13.43 12.41 13.33 318,642 +0.96(+7.80%)
Nov 06, 2009 12.37 12.66 12.30 12.37 195,273 -0.12(-0.92%)
Nov 05, 2009 12.41 12.48 12.31 12.48 205,470 +0.19(+1.52%)
Nov 04, 2009 12.73 12.73 12.26 12.29 327,797 -0.24(-1.90%)
Nov 03, 2009 12.19 12.61 12.09 12.53 408,975 +0.29(+2.35%)
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.