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, 2017 42.98 43.48 42.42 42.81 792,841 -0.04(-0.10%)
Jan 30, 2017 42.98 42.98 42.31 42.85 1,192,640 -0.13(-0.30%)
Jan 27, 2017 43.96 43.96 42.42 42.98 1,305,666 -1.11(-2.52%)
Jan 26, 2017 41.48 44.13 41.35 44.09 3,390,996 +3.93(+9.80%)
Jan 25, 2017 39.73 40.15 39.26 40.15 1,146,908 +0.51(+1.29%)
Jan 24, 2017 38.74 39.88 38.57 39.64 1,047,678 +1.11(+2.89%)
Jan 23, 2017 37.93 38.53 37.89 38.53 775,596 +0.26(+0.67%)
Jan 20, 2017 38.36 38.61 38.19 38.27 1,371,146 +0.17(+0.45%)
Jan 19, 2017 38.10 38.44 37.59 38.10 775,267 +0.04(+0.11%)
Jan 18, 2017 38.83 38.87 37.89 38.06 689,933 -0.94(-2.41%)
Jan 17, 2017 39.73 39.73 38.91 39.00 540,402 -1.20(-2.98%)
Jan 13, 2017 40.20 40.20 40.20 0 -0.38(-0.95%)
Jan 12, 2017 40.84 41.39 40.20 40.58 334,735 -0.09(-0.21%)
Jan 11, 2017 39.85 40.88 39.77 40.67 466,089 +0.94(+2.37%)
Jan 10, 2017 39.43 40.03 39.34 39.73 497,902 +0.60(+1.53%)
Jan 09, 2017 40.24 40.41 39.15 39.13 390,477 -1.20(-2.97%)
Jan 06, 2017 40.50 40.56 39.66 40.32 437,371 -0.09(-0.21%)
Jan 05, 2017 39.26 40.50 39.04 40.41 602,474 +1.15(+2.94%)
Jan 04, 2017 38.44 39.43 38.44 39.26 683,051 +0.98(+2.57%)
Jan 03, 2017 38.02 38.32 37.63 38.27 1,087,199 +0.81(+2.17%)
Dec 30, 2016 37.46 37.46 37.46 0 -0.64(-1.68%)
Dec 29, 2016 38.36 38.66 37.84 38.10 462,928 +0.26(+0.68%)
Dec 28, 2016 38.27 38.89 37.76 37.84 641,684 -0.60(-1.56%)
Dec 27, 2016 37.89 38.44 37.89 38.44 318,361 +0.64(+1.70%)
Dec 23, 2016 37.80 37.80 37.80 0 -0.17(-0.45%)
Dec 22, 2016 38.53 38.63 37.76 37.97 558,502 -0.56(-1.44%)
Dec 21, 2016 38.70 39.04 38.02 38.53 594,007 -0.21(-0.55%)
Dec 20, 2016 39.13 39.43 38.59 38.74 606,241 -0.13(-0.33%)
Dec 19, 2016 39.08 39.66 38.44 38.87 878,972 -0.43(-1.09%)
Dec 16, 2016 38.87 39.47 38.32 39.30 1,218,714 +0.64(+1.66%)
Dec 15, 2016 37.89 39.02 37.76 38.66 630,998 +0.51(+1.35%)
Dec 14, 2016 38.79 39.17 38.06 38.14 954,365 -0.58(-1.49%)
Dec 13, 2016 39.02 39.36 38.64 38.72 581,605 +0.04(+0.11%)
Dec 12, 2016 38.08 39.91 38.00 38.68 968,309 +0.60(+1.56%)
Dec 09, 2016 38.04 38.25 37.77 38.08 453,670 +0.13(+0.34%)
Dec 08, 2016 38.04 38.25 37.40 37.96 507,631 +0.21(+0.56%)
Dec 07, 2016 37.79 38.02 37.40 37.74 751,580 +0.34(+0.91%)
Dec 06, 2016 37.36 37.53 36.89 37.40 595,355 -0.21(-0.56%)
Dec 05, 2016 37.53 38.04 37.45 37.62 658,419 +0.51(+1.37%)
Dec 02, 2016 36.68 37.62 36.68 37.11 670,785 +0.21(+0.58%)
Dec 01, 2016 37.79 38.30 36.47 36.89 2,270,401 -0.51(-1.36%)
Nov 30, 2016 35.70 37.91 35.28 37.40 1,881,648 +2.85(+8.24%)
Nov 29, 2016 34.22 34.76 33.75 34.56 1,116,106 -0.21(-0.61%)
Nov 28, 2016 34.00 35.24 33.92 34.77 1,031,668 +1.02(+3.02%)
Nov 25, 2016 33.92 34.10 33.71 33.75 307,965 +0.00(+0.00%)
Nov 23, 2016 33.75 33.75 33.75 0 -0.34(-1.00%)
Nov 22, 2016 33.83 34.13 33.60 34.09 567,970 +0.38(+1.14%)
Nov 21, 2016 32.60 33.79 32.60 33.71 555,020 +1.45(+4.48%)
Nov 18, 2016 32.01 32.30 31.49 32.26 536,049 +0.17(+0.53%)
Nov 17, 2016 32.90 32.94 31.92 32.09 956,660 -0.47(-1.44%)
Nov 16, 2016 32.77 32.90 32.26 32.56 790,239 -0.38(-1.16%)
Nov 15, 2016 32.13 33.11 32.01 32.94 621,904 +0.94(+2.92%)
Nov 14, 2016 32.64 32.94 31.79 32.01 663,654 -0.68(-2.08%)
Nov 11, 2016 33.20 33.20 32.01 32.69 823,957 -0.72(-2.16%)
Nov 10, 2016 32.56 33.96 32.30 33.41 988,321 +1.19(+3.69%)
Nov 09, 2016 30.35 32.39 30.35 32.22 693,159 +1.45(+4.70%)
Nov 08, 2016 30.09 31.03 29.94 30.77 380,463 +0.60(+1.97%)
Nov 07, 2016 30.05 30.43 29.67 30.18 383,069 +0.81(+2.75%)
Nov 04, 2016 29.63 30.09 29.29 29.37 868,583 -0.34(-1.14%)
Nov 03, 2016 30.43 30.50 29.67 29.71 646,000 -0.64(-2.10%)
Nov 02, 2016 31.33 31.75 30.24 30.35 1,140,958 -1.15(-3.64%)
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.