Skip to main content

Methanex Corporation (NQ: MEOH )

39.53 +0.21 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.48 33.62 30.72 31.53 668,819 -1.43(-4.33%)
Jan 28, 2021 33.00 33.76 31.30 32.96 1,011,967 +0.37(+1.14%)
Jan 27, 2021 31.06 32.81 30.29 32.59 1,176,616 +0.35(+1.09%)
Jan 26, 2021 33.78 34.06 31.88 32.24 579,060 -1.16(-3.48%)
Jan 25, 2021 34.40 34.67 33.11 33.40 590,395 -1.29(-3.71%)
Jan 22, 2021 34.73 35.59 34.01 34.69 610,547 -0.65(-1.83%)
Jan 21, 2021 36.03 36.79 34.99 35.33 536,294 -0.80(-2.21%)
Jan 20, 2021 38.64 38.95 36.04 36.13 565,930 -2.43(-6.30%)
Jan 19, 2021 39.09 39.27 37.80 38.56 641,556 -0.40(-1.03%)
Jan 15, 2021 39.70 39.97 38.58 38.96 412,736 -1.31(-3.26%)
Jan 14, 2021 38.77 40.67 38.77 40.28 390,339 +1.15(+2.95%)
Jan 13, 2021 41.08 41.08 38.29 39.13 748,905 -2.00(-4.86%)
Jan 12, 2021 41.24 41.62 40.61 41.13 366,539 +0.06(+0.14%)
Jan 11, 2021 42.23 42.35 40.94 41.07 538,942 -2.56(-5.87%)
Jan 08, 2021 45.76 45.76 42.86 43.63 307,005 -2.09(-4.56%)
Jan 07, 2021 45.89 46.04 44.77 45.72 335,668 +0.86(+1.91%)
Jan 06, 2021 45.48 46.93 44.59 44.86 433,342 +0.14(+0.32%)
Jan 05, 2021 43.27 44.82 43.27 44.72 306,367 +1.43(+3.30%)
Jan 04, 2021 43.90 44.89 43.05 43.29 189,821 -0.60(-1.37%)
Dec 31, 2020 43.89 43.89 43.89 124,612 -0.49(-1.09%)
Dec 30, 2020 43.99 45.20 43.93 44.37 124,612 +0.81(+1.86%)
Dec 29, 2020 44.13 44.20 42.92 43.56 199,421 -0.04(-0.09%)
Dec 28, 2020 44.71 45.02 43.48 43.60 317,048 -0.74(-1.68%)
Dec 24, 2020 44.02 44.57 43.59 44.34 103,420 +0.43(+0.98%)
Dec 23, 2020 44.76 44.99 43.74 43.92 165,487 -0.23(-0.52%)
Dec 22, 2020 44.78 44.78 43.41 44.14 269,566 -0.79(-1.76%)
Dec 21, 2020 42.62 45.47 41.94 44.94 409,411 +1.58(+3.65%)
Dec 18, 2020 41.77 43.38 41.23 43.35 978,030 +1.45(+3.45%)
Dec 17, 2020 41.91 42.25 41.35 41.91 288,132 +0.63(+1.52%)
Dec 16, 2020 41.12 41.49 40.14 41.28 270,770 +0.39(+0.95%)
Dec 15, 2020 40.87 41.65 40.51 40.89 285,007 +0.32(+0.80%)
Dec 14, 2020 42.78 42.87 39.99 40.57 743,796 -1.40(-3.33%)
Dec 11, 2020 42.16 42.61 41.77 41.96 242,963 -0.54(-1.28%)
Dec 10, 2020 41.24 42.63 40.96 42.51 517,456 +1.15(+2.78%)
Dec 09, 2020 41.34 42.29 41.14 41.36 239,788 +0.25(+0.60%)
Dec 08, 2020 39.67 41.23 39.64 41.11 203,210 +1.07(+2.66%)
Dec 07, 2020 40.53 40.53 39.65 40.04 216,488 -0.69(-1.68%)
Dec 04, 2020 39.32 40.90 39.32 40.73 305,386 +1.95(+5.03%)
Dec 03, 2020 39.14 39.14 38.46 38.78 364,428 -0.02(-0.05%)
Dec 02, 2020 40.12 40.12 38.50 38.80 337,670 -1.53(-3.80%)
Dec 01, 2020 40.33 40.59 39.57 40.33 407,078 +0.55(+1.39%)
Nov 30, 2020 39.47 40.11 38.96 39.78 569,712 -0.38(-0.95%)
Nov 27, 2020 39.96 40.27 39.68 40.16 217,847 +0.46(+1.15%)
Nov 25, 2020 39.03 40.01 38.76 39.70 356,669 +0.27(+0.68%)
Nov 24, 2020 37.84 39.89 37.56 39.43 499,648 +2.29(+6.17%)
Nov 23, 2020 36.25 37.52 36.25 37.14 260,348 +1.18(+3.28%)
Nov 20, 2020 36.42 36.42 35.65 35.96 193,992 -0.38(-1.05%)
Nov 19, 2020 35.90 36.62 35.61 36.34 260,550 +0.12(+0.34%)
Nov 18, 2020 34.50 37.25 34.33 36.22 520,892 +2.06(+6.05%)
Nov 17, 2020 33.27 34.21 32.82 34.15 228,357 +0.39(+1.16%)
Nov 16, 2020 34.34 34.39 33.53 33.76 272,263 +0.45(+1.34%)
Nov 13, 2020 32.92 33.74 32.88 33.31 239,390 +0.69(+2.10%)
Nov 12, 2020 33.50 33.81 32.44 32.63 413,593 -1.30(-3.84%)
Nov 11, 2020 35.06 35.40 33.51 33.93 902,508 -0.72(-2.09%)
Nov 10, 2020 33.69 35.09 32.84 34.66 678,331 +0.75(+2.22%)
Nov 09, 2020 30.39 34.30 30.36 33.90 1,132,277 +5.43(+19.08%)
Nov 06, 2020 29.10 29.34 28.44 28.47 173,185 -0.56(-1.93%)
Nov 05, 2020 28.09 29.22 28.07 29.03 219,838 +1.26(+4.52%)
Nov 04, 2020 28.48 28.54 27.74 27.78 358,293 -0.88(-3.06%)
Nov 03, 2020 28.49 28.96 28.11 28.65 471,921 +0.57(+2.03%)
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.