Skip to main content

Methanex Corporation (NQ: MEOH )

44.63 -0.38 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.77 28.52 26.55 28.00 1,910,532 +1.26(+4.72%)
Jan 30, 2013 27.22 27.32 26.42 26.74 500,546 -0.58(-2.12%)
Jan 29, 2013 26.80 27.45 26.72 27.31 224,278 +0.37(+1.39%)
Jan 28, 2013 27.39 27.39 26.82 26.94 296,187 -0.60(-2.18%)
Jan 25, 2013 27.23 27.56 27.07 27.54 394,183 +0.39(+1.44%)
Jan 24, 2013 25.85 27.49 25.74 27.15 1,192,696 +1.94(+7.68%)
Jan 23, 2013 25.28 25.30 24.99 25.21 156,548 -0.07(-0.28%)
Jan 22, 2013 25.20 25.32 24.96 25.28 155,617 +0.06(+0.25%)
Jan 18, 2013 25.10 25.24 24.78 25.22 165,112 +0.07(+0.28%)
Jan 17, 2013 25.08 25.49 25.08 25.15 187,737 +0.16(+0.62%)
Jan 16, 2013 24.91 25.01 24.67 24.99 394,661 +0.02(+0.06%)
Jan 15, 2013 25.14 25.14 24.73 24.98 326,775 -0.20(-0.81%)
Jan 14, 2013 25.24 25.49 24.89 25.18 313,272 -0.48(-1.89%)
Jan 11, 2013 25.77 26.10 24.84 25.67 491,354 -0.35(-1.35%)
Jan 10, 2013 26.60 26.60 26.00 26.02 306,185 -0.42(-1.59%)
Jan 09, 2013 26.03 26.50 26.00 26.44 646,350 +0.55(+2.11%)
Jan 08, 2013 25.92 26.15 25.74 25.89 133,331 -0.09(-0.33%)
Jan 07, 2013 25.74 26.07 25.64 25.98 185,182 +0.16(+0.60%)
Jan 04, 2013 25.72 25.85 25.56 25.82 156,352 +0.15(+0.58%)
Jan 03, 2013 26.06 26.09 25.59 25.67 170,187 -0.41(-1.59%)
Jan 02, 2013 26.08 26.41 25.34 26.09 720,438 +1.23(+4.93%)
Dec 31, 2012 24.40 25.14 24.35 24.86 337,937 +0.47(+1.92%)
Dec 28, 2012 24.32 24.43 24.04 24.39 218,272 -0.16(-0.67%)
Dec 27, 2012 24.61 24.62 24.20 24.56 188,377 -0.09(-0.38%)
Dec 26, 2012 24.63 24.74 24.52 24.65 83,107 +0.12(+0.51%)
Dec 24, 2012 24.41 24.63 24.22 24.53 102,673 +0.05(+0.22%)
Dec 21, 2012 24.26 24.64 24.23 24.47 198,228 -0.23(-0.92%)
Dec 20, 2012 24.52 24.71 24.40 24.70 164,686 +0.24(+0.99%)
Dec 19, 2012 24.46 24.80 24.32 24.46 263,256 -0.02(-0.10%)
Dec 18, 2012 24.64 24.64 24.11 24.48 439,638 -0.03(-0.13%)
Dec 17, 2012 25.03 25.03 24.45 24.51 155,570 -0.43(-1.72%)
Dec 14, 2012 24.89 25.06 24.75 24.94 205,252 -0.03(-0.13%)
Dec 13, 2012 24.99 25.29 24.85 24.97 460,394 +0.06(+0.24%)
Dec 12, 2012 25.03 25.03 24.84 24.91 207,872 -0.01(-0.03%)
Dec 11, 2012 24.79 25.11 24.75 24.92 259,018 +0.26(+1.04%)
Dec 10, 2012 24.35 24.75 24.11 24.66 151,410 +0.31(+1.28%)
Dec 07, 2012 24.40 24.57 24.20 24.35 184,836 +0.11(+0.45%)
Dec 06, 2012 24.32 24.43 24.06 24.24 254,621 -0.16(-0.67%)
Dec 05, 2012 24.22 24.62 24.22 24.41 350,161 +0.06(+0.26%)
Dec 04, 2012 23.59 24.66 23.59 24.35 547,061 +0.87(+3.70%)
Nov 30, 2012 23.25 23.72 23.01 23.48 202,560 +0.22(+0.93%)
Nov 29, 2012 23.52 23.52 23.15 23.26 156,839 -0.16(-0.70%)
Nov 28, 2012 23.13 23.50 22.95 23.42 121,482 +0.19(+0.80%)
Nov 27, 2012 23.24 23.30 23.09 23.24 77,733 +0.01(+0.03%)
Nov 26, 2012 23.11 23.33 22.93 23.23 91,532 +0.02(+0.10%)
Nov 23, 2012 23.07 23.27 22.99 23.20 72,319 +0.15(+0.64%)
Nov 21, 2012 23.06 23.18 22.86 23.06 139,832 +0.04(+0.17%)
Nov 20, 2012 22.54 23.10 22.54 23.02 118,368 +0.44(+1.96%)
Nov 19, 2012 22.59 22.72 22.39 22.58 218,843 +0.31(+1.39%)
Nov 16, 2012 22.39 22.47 22.11 22.27 276,481 -0.12(-0.55%)
Nov 15, 2012 23.00 23.24 22.15 22.39 309,164 -0.57(-2.50%)
Nov 14, 2012 22.58 23.49 22.58 22.96 297,862 +0.33(+1.44%)
Nov 13, 2012 22.58 22.80 22.46 22.64 141,806 -0.12(-0.51%)
Nov 12, 2012 23.08 23.13 22.66 22.75 179,638 -0.26(-1.15%)
Nov 09, 2012 23.20 23.35 22.84 23.02 214,438 -0.24(-1.03%)
Nov 08, 2012 23.35 23.68 23.19 23.26 376,452 -0.11(-0.47%)
Nov 07, 2012 23.69 23.95 23.31 23.37 425,826 -0.59(-2.46%)
Nov 06, 2012 23.73 24.08 23.72 23.96 169,210 +0.17(+0.72%)
Nov 05, 2012 23.99 24.05 23.78 23.79 156,927 -0.20(-0.84%)
Nov 02, 2012 23.75 24.06 23.60 23.99 281,431 +0.25(+1.05%)
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.