Skip to main content

Methanex Corporation (NQ: MEOH )

40.44 +0.91 (+2.30%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 48.23 48.99 47.53 48.89 2,080,559 +0.68(+1.41%)
Apr 29, 2015 47.67 48.47 47.18 48.21 1,061,545 +0.21(+0.44%)
Apr 28, 2015 47.61 48.01 46.92 48.00 1,243,193 +0.36(+0.75%)
Apr 27, 2015 47.31 47.86 46.87 47.64 691,193 +0.58(+1.22%)
Apr 24, 2015 45.77 47.22 45.58 47.06 682,128 +1.53(+3.35%)
Apr 23, 2015 44.58 45.92 44.21 45.54 691,401 +0.83(+1.85%)
Apr 22, 2015 45.27 45.29 44.29 44.71 761,608 -0.50(-1.11%)
Apr 21, 2015 46.23 46.36 44.80 45.21 764,353 -0.92(-1.99%)
Apr 20, 2015 45.07 46.19 44.79 46.13 735,446 +1.00(+2.21%)
Apr 17, 2015 45.99 46.09 44.67 45.13 693,880 -0.91(-1.98%)
Apr 16, 2015 46.54 46.97 45.86 46.04 1,041,613 -1.06(-2.24%)
Apr 15, 2015 46.22 47.90 45.96 47.10 948,758 +1.03(+2.24%)
Apr 14, 2015 45.50 46.36 45.43 46.07 464,264 +0.76(+1.68%)
Apr 13, 2015 45.11 45.63 44.97 45.30 544,592 +0.14(+0.31%)
Apr 10, 2015 45.27 45.42 44.34 45.16 666,747 -0.46(-1.01%)
Apr 09, 2015 44.25 45.94 44.14 45.63 537,310 +1.37(+3.10%)
Apr 08, 2015 45.20 45.63 44.22 44.25 721,034 -0.71(-1.58%)
Apr 07, 2015 44.77 45.56 44.77 44.97 549,561 +0.09(+0.21%)
Apr 06, 2015 43.43 45.39 42.73 44.87 1,290,004 +2.54(+6.00%)
Apr 02, 2015 43.48 42.33 42.33 42.33 872,277 -1.33(-3.05%)
Apr 01, 2015 43.62 44.03 42.94 43.66 685,117 +0.16(+0.37%)
Mar 31, 2015 42.77 43.75 42.45 43.50 468,724 +0.27(+0.62%)
Mar 30, 2015 42.86 43.58 42.70 43.23 451,223 +0.37(+0.87%)
Mar 27, 2015 43.43 43.64 42.62 42.86 536,987 -0.63(-1.44%)
Mar 26, 2015 42.60 43.90 42.60 43.48 722,134 +1.22(+2.88%)
Mar 25, 2015 42.99 43.48 42.16 42.27 650,476 -0.48(-1.12%)
Mar 24, 2015 42.74 43.60 42.22 42.74 679,304 +0.01(+0.02%)
Mar 23, 2015 42.44 43.15 42.27 42.74 776,617 +0.44(+1.04%)
Mar 20, 2015 41.94 42.35 41.66 42.30 707,660 +0.76(+1.84%)
Mar 19, 2015 42.39 42.49 41.51 41.53 563,989 -1.40(-3.27%)
Mar 18, 2015 41.58 43.20 41.27 42.94 732,242 +0.95(+2.26%)
Mar 17, 2015 42.15 42.37 41.71 41.99 501,265 -0.48(-1.13%)
Mar 16, 2015 42.11 42.66 41.27 42.47 800,890 +0.36(+0.85%)
Mar 13, 2015 43.07 43.14 41.36 42.11 1,314,667 -1.45(-3.32%)
Mar 12, 2015 43.73 44.35 43.18 43.56 1,115,553 +0.19(+0.45%)
Mar 11, 2015 43.27 44.28 43.14 43.36 922,573 -0.02(-0.04%)
Mar 10, 2015 44.99 45.35 43.18 43.38 1,099,721 -2.31(-5.06%)
Mar 09, 2015 44.19 46.27 44.02 45.69 1,722,204 +1.85(+4.22%)
Mar 06, 2015 44.55 45.20 43.71 43.84 1,259,439 -1.05(-2.34%)
Mar 05, 2015 43.96 45.25 43.44 44.89 1,714,855 +1.92(+4.46%)
Mar 04, 2015 43.37 43.34 42.53 42.97 736,195 -0.36(-0.84%)
Mar 03, 2015 44.27 44.60 43.14 43.34 1,131,799 -0.95(-2.14%)
Mar 02, 2015 43.73 44.36 42.99 44.28 1,174,232 +0.40(+0.90%)
Feb 27, 2015 43.09 44.20 42.91 43.89 1,303,175 +0.86(+1.99%)
Feb 26, 2015 42.87 43.27 42.72 43.03 1,345,948 +0.03(+0.08%)
Feb 25, 2015 42.68 43.16 42.68 43.00 653,657 +0.44(+1.04%)
Feb 24, 2015 41.31 42.85 41.28 42.55 984,155 +1.02(+2.45%)
Feb 23, 2015 41.83 41.92 41.02 41.54 973,330 -0.46(-1.10%)
Feb 20, 2015 41.88 42.26 41.41 42.00 577,015 -0.02(-0.04%)
Feb 19, 2015 41.65 42.19 40.72 42.01 901,239 +0.36(+0.87%)
Feb 18, 2015 42.12 42.29 41.51 41.65 611,549 -0.82(-1.92%)
Feb 17, 2015 42.67 42.90 41.45 42.47 977,434 -0.51(-1.18%)
Feb 13, 2015 41.58 42.97 42.97 42.97 1,071,580 +1.77(+4.30%)
Feb 12, 2015 41.11 41.78 41.03 41.20 773,824 +0.68(+1.68%)
Feb 11, 2015 40.53 40.87 39.72 40.53 1,116,194 -0.21(-0.52%)
Feb 10, 2015 41.33 41.65 40.34 40.74 789,716 -0.98(-2.34%)
Feb 09, 2015 40.95 42.00 40.62 41.71 1,273,207 +0.90(+2.20%)
Feb 06, 2015 40.86 41.20 40.36 40.82 1,187,490 +0.21(+0.52%)
Feb 05, 2015 38.88 40.65 38.61 40.61 1,717,974 +2.21(+5.75%)
Feb 04, 2015 39.22 39.37 37.70 38.40 1,739,717 -1.42(-3.56%)
Feb 03, 2015 36.82 40.01 36.82 39.82 2,379,172 +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.