Methanex Corporation (NQ: MEOH )

48.73 -1.27 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.66 44.70 42.32 44.10 2,125,657 -0.29(-0.65%)
Jan 29, 2015 45.96 46.32 42.48 44.39 1,768,035 -1.52(-3.31%)
Jan 28, 2015 47.91 47.91 45.63 45.91 988,372 -1.57(-3.31%)
Jan 27, 2015 45.94 48.10 45.94 47.48 912,727 +0.90(+1.93%)
Jan 26, 2015 46.48 47.03 46.13 46.58 583,453 +0.08(+0.17%)
Jan 23, 2015 45.98 46.94 45.34 46.50 915,824 +0.23(+0.50%)
Jan 22, 2015 46.99 47.31 45.76 46.27 821,823 -0.49(-1.05%)
Jan 21, 2015 45.11 47.64 44.96 46.76 1,062,649 +1.69(+3.75%)
Jan 20, 2015 46.18 46.33 44.59 45.07 778,059 -1.22(-2.64%)
Jan 16, 2015 44.01 46.40 43.69 46.29 803,418 +2.34(+5.32%)
Jan 15, 2015 45.07 45.75 43.88 43.95 1,057,860 -0.54(-1.21%)
Jan 14, 2015 44.02 45.17 43.63 44.49 1,285,858 -1.02(-2.24%)
Jan 13, 2015 47.30 47.35 44.86 45.51 992,579 -0.02(-0.04%)
Jan 12, 2015 47.09 47.09 45.09 45.53 781,355 -1.73(-3.66%)
Jan 09, 2015 47.22 47.58 46.46 47.26 879,402 +0.03(+0.06%)
Jan 08, 2015 46.02 47.94 45.87 47.23 845,373 +1.52(+3.33%)
Jan 07, 2015 44.83 45.90 44.55 45.71 875,646 +1.38(+3.11%)
Jan 06, 2015 44.40 45.25 43.73 44.33 1,299,950 -0.16(-0.36%)
Jan 05, 2015 45.37 45.74 42.94 44.49 1,201,540 -1.03(-2.26%)
Jan 02, 2015 45.93 46.42 45.12 45.52 508,362 -0.31(-0.68%)
Dec 31, 2014 46.45 45.83 45.83 45.83 609,700 -0.80(-1.72%)
Dec 30, 2014 46.16 46.86 45.82 46.63 581,984 +0.24(+0.52%)
Dec 29, 2014 46.42 46.95 45.85 46.39 802,941 +0.29(+0.63%)
Dec 26, 2014 46.48 46.61 45.93 46.10 369,336 -0.04(-0.09%)
Dec 24, 2014 46.11 46.14 46.14 46.14 274,000 -0.14(-0.30%)
Dec 23, 2014 46.08 46.89 45.65 46.28 1,043,446 +0.49(+1.07%)
Dec 22, 2014 47.05 47.08 45.37 45.79 1,047,225 -1.52(-3.21%)
Dec 19, 2014 46.39 47.52 46.32 47.31 910,471 +1.26(+2.74%)
Dec 18, 2014 47.12 47.63 45.27 46.05 1,365,129 +0.38(+0.83%)
Dec 17, 2014 44.27 46.13 44.22 45.67 1,485,367 +1.45(+3.28%)
Dec 16, 2014 43.49 45.65 43.17 44.22 1,781,856 +0.99(+2.29%)
Dec 15, 2014 42.53 44.03 42.32 43.23 1,411,156 -0.84(-1.91%)
Dec 12, 2014 45.90 46.15 44.02 44.07 1,607,929 -2.31(-4.98%)
Dec 11, 2014 46.23 47.36 45.95 46.38 1,703,971 -0.16(-0.34%)
Dec 10, 2014 48.06 48.26 46.33 46.54 1,831,796 -2.03(-4.18%)
Dec 09, 2014 47.77 49.19 47.56 48.57 1,249,407 +0.37(+0.77%)
Dec 08, 2014 50.17 50.17 47.58 48.20 1,555,050 -2.30(-4.55%)
Dec 05, 2014 50.82 51.24 49.97 50.50 889,697 -0.47(-0.92%)
Dec 04, 2014 51.22 51.53 50.28 50.97 1,203,101 -0.50(-0.97%)
Dec 03, 2014 50.62 51.77 50.58 51.47 1,205,587 +0.88(+1.74%)
Dec 02, 2014 50.48 51.57 50.23 50.59 1,663,282 -0.18(-0.35%)
Dec 01, 2014 51.26 51.26 49.90 50.77 2,063,126 -0.89(-1.72%)
Nov 28, 2014 53.54 53.55 50.46 51.66 1,412,115 -5.41(-9.48%)
Nov 26, 2014 58.25 57.07 57.07 57.07 840,700 -1.38(-2.36%)
Nov 25, 2014 58.88 59.93 58.37 58.45 604,877 -0.18(-0.31%)
Nov 24, 2014 58.68 59.13 57.89 58.63 509,466 -0.01(-0.02%)
Nov 21, 2014 59.81 60.62 58.54 58.64 881,216 -0.39(-0.66%)
Nov 20, 2014 56.63 59.07 56.37 59.03 930,814 +2.12(+3.73%)
Nov 19, 2014 57.26 57.47 56.24 56.91 645,963 -0.43(-0.75%)
Nov 18, 2014 57.52 58.41 57.09 57.34 715,684 -0.40(-0.69%)
Nov 17, 2014 57.19 58.40 57.00 57.74 757,152 +0.41(+0.72%)
Nov 14, 2014 56.25 57.42 55.69 57.33 539,873 +1.16(+2.07%)
Nov 13, 2014 56.86 57.84 55.92 56.17 553,084 -1.14(-1.99%)
Nov 12, 2014 56.51 58.27 56.51 57.31 534,453 +0.36(+0.63%)
Nov 11, 2014 56.33 56.96 55.82 56.95 309,001 +0.51(+0.90%)
Nov 10, 2014 57.64 58.10 55.62 56.44 633,636 -1.29(-2.23%)
Nov 07, 2014 56.67 57.77 56.65 57.73 1,107,944 +1.17(+2.07%)
Nov 06, 2014 56.14 56.66 55.53 56.56 742,700 +0.20(+0.35%)
Nov 05, 2014 55.59 57.07 55.31 56.36 915,010 +1.08(+1.95%)
Nov 04, 2014 57.50 57.64 54.86 55.28 994,893 -2.65(-4.57%)
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.