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 (%)
Apr 30, 2015 48.21 48.97 47.51 48.88 2,081,158 +0.68(+1.41%)
Apr 29, 2015 47.65 48.45 47.17 48.20 1,061,850 +0.21(+0.44%)
Apr 28, 2015 47.59 47.99 46.90 47.98 1,243,551 +0.36(+0.75%)
Apr 27, 2015 47.29 47.85 46.86 47.63 691,392 +0.58(+1.23%)
Apr 24, 2015 45.76 47.20 45.57 47.05 682,324 +1.53(+3.35%)
Apr 23, 2015 44.57 45.91 44.19 45.52 691,600 +0.83(+1.85%)
Apr 22, 2015 45.26 45.28 44.27 44.70 761,827 -0.50(-1.11%)
Apr 21, 2015 46.21 46.34 44.79 45.20 764,573 -0.92(-1.99%)
Apr 20, 2015 45.05 46.17 44.78 46.12 735,658 +1.00(+2.21%)
Apr 17, 2015 45.98 46.08 44.66 45.12 694,080 -0.91(-1.98%)
Apr 16, 2015 46.52 46.95 45.85 46.03 1,041,912 -1.06(-2.24%)
Apr 15, 2015 46.21 47.89 45.95 47.08 949,031 +1.03(+2.24%)
Apr 14, 2015 45.48 46.34 45.42 46.05 464,398 +0.76(+1.68%)
Apr 13, 2015 45.09 45.61 44.96 45.29 544,749 +0.14(+0.31%)
Apr 10, 2015 45.26 45.40 44.32 45.15 666,938 -0.46(-1.01%)
Apr 09, 2015 44.24 45.92 44.13 45.61 537,465 +1.37(+3.10%)
Apr 08, 2015 45.18 45.61 44.21 44.24 721,241 -0.71(-1.58%)
Apr 07, 2015 44.76 45.55 44.76 44.95 549,719 +0.09(+0.21%)
Apr 06, 2015 43.41 45.38 42.72 44.86 1,290,375 +2.54(+6.00%)
Apr 02, 2015 43.46 42.32 42.32 42.32 872,527 -1.33(-3.05%)
Apr 01, 2015 43.61 44.01 42.93 43.65 685,314 +0.16(+0.37%)
Mar 31, 2015 42.76 43.74 42.44 43.49 468,859 +0.27(+0.62%)
Mar 30, 2015 42.85 43.57 42.68 43.22 451,353 +0.37(+0.87%)
Mar 27, 2015 43.41 43.62 42.61 42.85 537,142 -0.63(-1.44%)
Mar 26, 2015 42.59 43.88 42.59 43.47 722,341 +1.22(+2.88%)
Mar 25, 2015 42.98 43.46 42.15 42.25 650,663 -0.48(-1.12%)
Mar 24, 2015 42.72 43.58 42.20 42.73 679,500 +0.01(+0.02%)
Mar 23, 2015 42.43 43.14 42.26 42.72 776,840 +0.44(+1.04%)
Mar 20, 2015 41.93 42.34 41.65 42.29 707,863 +0.76(+1.84%)
Mar 19, 2015 42.37 42.48 41.50 41.52 564,152 -1.40(-3.27%)
Mar 18, 2015 41.56 43.19 41.25 42.93 732,452 +0.95(+2.26%)
Mar 17, 2015 42.14 42.36 41.70 41.98 501,409 -0.48(-1.13%)
Mar 16, 2015 42.10 42.65 41.26 42.46 801,120 +0.36(+0.85%)
Mar 13, 2015 43.06 43.13 41.35 42.10 1,315,045 -1.44(-3.32%)
Mar 12, 2015 43.71 44.34 43.16 43.54 1,115,873 +0.19(+0.45%)
Mar 11, 2015 43.25 44.27 43.12 43.35 922,838 -0.02(-0.04%)
Mar 10, 2015 44.97 45.34 43.16 43.37 1,100,037 -2.31(-5.06%)
Mar 09, 2015 44.18 46.26 44.00 45.68 1,722,699 +1.85(+4.22%)
Mar 06, 2015 44.54 45.18 43.70 43.83 1,259,801 -1.05(-2.34%)
Mar 05, 2015 43.95 45.23 43.43 44.88 1,715,348 +1.91(+4.46%)
Mar 04, 2015 43.36 43.33 42.52 42.96 736,407 -0.36(-0.84%)
Mar 03, 2015 44.25 44.59 43.13 43.33 1,132,124 -0.95(-2.14%)
Mar 02, 2015 43.72 44.34 42.98 44.27 1,174,569 +0.40(+0.90%)
Feb 27, 2015 43.08 44.19 42.90 43.88 1,303,550 +0.86(+1.99%)
Feb 26, 2015 42.86 43.25 42.71 43.02 1,346,335 +0.03(+0.08%)
Feb 25, 2015 42.67 43.15 42.67 42.99 653,845 +0.44(+1.04%)
Feb 24, 2015 41.30 42.84 41.27 42.54 984,438 +1.02(+2.45%)
Feb 23, 2015 41.82 41.91 41.01 41.52 973,610 -0.46(-1.10%)
Feb 20, 2015 41.86 42.24 41.39 41.98 577,181 -0.02(-0.04%)
Feb 19, 2015 41.64 42.18 40.71 42.00 901,498 +0.36(+0.87%)
Feb 18, 2015 42.11 42.28 41.50 41.64 611,725 -0.82(-1.92%)
Feb 17, 2015 42.66 42.89 41.44 42.45 977,715 -0.51(-1.18%)
Feb 13, 2015 41.57 42.96 42.96 42.96 1,071,888 +1.77(+4.30%)
Feb 12, 2015 41.10 41.77 41.02 41.19 774,046 +0.68(+1.68%)
Feb 11, 2015 40.51 40.86 39.71 40.51 1,116,515 -0.21(-0.52%)
Feb 10, 2015 41.31 41.64 40.33 40.72 789,943 -0.98(-2.34%)
Feb 09, 2015 40.94 41.99 40.61 41.70 1,273,573 +0.90(+2.20%)
Feb 06, 2015 40.85 41.18 40.35 40.80 1,187,831 +0.21(+0.52%)
Feb 05, 2015 38.87 40.63 38.60 40.59 1,718,468 +2.21(+5.75%)
Feb 04, 2015 39.20 39.36 37.69 38.39 1,740,217 -1.42(-3.56%)
Feb 03, 2015 36.80 40.00 36.80 39.81 2,379,856 +3.38(+9.28%)
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.