Skip to main content

Methanex Corporation (NQ: MEOH )

47.91 -2.49 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.91 21.33 20.87 21.27 827,061 +0.27(+1.29%)
Jul 30, 2012 21.44 21.79 20.85 21.00 958,673 -0.52(-2.40%)
Jul 27, 2012 21.74 21.87 21.23 21.51 745,480 -0.25(-1.17%)
Jul 26, 2012 22.40 22.42 20.25 21.77 754,728 -0.34(-1.54%)
Jul 25, 2012 22.10 22.32 21.87 22.11 183,657 +0.20(+0.92%)
Jul 24, 2012 21.75 22.56 21.63 21.91 424,271 +0.29(+1.32%)
Jul 23, 2012 22.02 22.18 21.43 21.62 359,974 -1.00(-4.43%)
Jul 20, 2012 22.93 22.96 22.35 22.62 216,385 -0.39(-1.71%)
Jul 19, 2012 22.31 23.16 22.31 23.02 450,409 +0.78(+3.50%)
Jul 18, 2012 21.92 22.49 21.87 22.24 254,023 +0.32(+1.48%)
Jul 17, 2012 21.88 22.04 21.57 21.91 149,346 +0.08(+0.39%)
Jul 16, 2012 21.75 22.04 21.49 21.83 283,859 +0.03(+0.14%)
Jul 13, 2012 21.38 21.97 21.30 21.80 188,666 +0.52(+2.47%)
Jul 12, 2012 20.98 21.32 20.98 21.27 257,935 -0.25(-1.15%)
Jul 11, 2012 21.56 21.61 21.17 21.52 216,183 +0.05(+0.25%)
Jul 10, 2012 22.19 22.29 21.31 21.47 312,581 -0.56(-2.52%)
Jul 09, 2012 21.75 22.07 21.69 22.02 342,167 +0.25(+1.13%)
Jul 06, 2012 21.85 22.07 21.73 21.78 191,487 -0.39(-1.77%)
Jul 05, 2012 21.82 22.39 21.78 22.17 229,386 +0.16(+0.74%)
Jul 03, 2012 21.67 22.15 21.63 22.01 211,613 +0.58(+2.70%)
Jul 02, 2012 21.30 21.45 21.01 21.43 178,675 -0.05(-0.22%)
Jun 29, 2012 21.52 21.83 21.31 21.48 344,986 +0.59(+2.84%)
Jun 28, 2012 20.79 21.00 20.43 20.88 409,106 -0.16(-0.77%)
Jun 27, 2012 20.30 21.47 20.26 21.04 1,225,930 +0.96(+4.76%)
Jun 26, 2012 20.51 20.60 19.72 20.09 1,874,896 -0.83(-3.98%)
Jun 25, 2012 21.92 22.03 20.90 20.92 470,767 -1.33(-5.96%)
Jun 22, 2012 21.80 22.30 21.70 22.25 333,393 +0.56(+2.60%)
Jun 21, 2012 22.65 22.74 21.63 21.68 457,508 -1.06(-4.65%)
Jun 20, 2012 23.00 23.24 22.60 22.74 294,064 -0.33(-1.44%)
Jun 19, 2012 22.44 23.38 22.40 23.07 420,255 +0.83(+3.71%)
Jun 18, 2012 22.02 22.37 22.00 22.25 406,783 -0.07(-0.31%)
Jun 15, 2012 21.91 22.39 21.78 22.32 495,399 +0.56(+2.55%)
Jun 14, 2012 22.06 22.32 21.60 21.76 529,512 -0.48(-2.15%)
Jun 13, 2012 22.65 22.77 22.02 22.24 634,962 -0.54(-2.35%)
Jun 12, 2012 22.08 22.81 21.99 22.78 820,057 +0.77(+3.52%)
Jun 11, 2012 22.74 22.94 21.98 22.00 392,812 -0.54(-2.38%)
Jun 08, 2012 22.43 22.75 22.01 22.54 459,789 -0.08(-0.34%)
Jun 07, 2012 22.84 23.48 22.42 22.61 791,503 +0.15(+0.65%)
Jun 06, 2012 21.33 22.50 21.31 22.47 801,005 +1.49(+7.09%)
Jun 05, 2012 20.84 21.22 20.83 20.98 379,985 +0.09(+0.44%)
Jun 04, 2012 20.60 21.30 20.38 20.89 786,650 +0.30(+1.45%)
Jun 01, 2012 21.04 21.07 20.48 20.59 665,320 -0.85(-3.97%)
May 31, 2012 21.38 21.85 21.13 21.44 629,459 +0.27(+1.27%)
May 30, 2012 21.79 21.79 21.15 21.17 594,984 -0.93(-4.20%)
May 29, 2012 22.14 22.60 22.07 22.10 411,967 +0.05(+0.21%)
May 25, 2012 22.19 22.28 21.90 22.05 289,272 -0.19(-0.86%)
May 24, 2012 22.03 22.32 21.81 22.25 400,995 +0.25(+1.15%)
May 23, 2012 21.30 22.09 21.12 21.99 515,089 +0.36(+1.67%)
May 22, 2012 22.09 22.43 21.46 21.63 645,771 -0.44(-2.01%)
May 21, 2012 21.45 22.11 21.24 22.08 279,412 +0.67(+3.11%)
May 18, 2012 21.44 21.53 21.21 21.41 644,817 +0.09(+0.43%)
May 17, 2012 22.08 22.08 21.23 21.32 626,630 -0.69(-3.13%)
May 16, 2012 22.87 23.27 21.91 22.01 851,374 -0.85(-3.72%)
May 15, 2012 23.46 23.60 22.81 22.86 475,972 -0.67(-2.83%)
May 14, 2012 23.67 23.86 23.47 23.53 709,096 -0.50(-2.07%)
May 11, 2012 23.96 24.43 23.89 24.02 597,341 -0.21(-0.85%)
May 10, 2012 24.15 24.38 23.91 24.23 730,868 +0.43(+1.80%)
May 09, 2012 23.83 24.12 23.47 23.80 803,048 -0.41(-1.68%)
May 08, 2012 25.17 25.26 24.00 24.21 1,069,691 -1.22(-4.79%)
May 07, 2012 26.07 26.07 25.17 25.43 1,125,621 -0.71(-2.70%)
May 04, 2012 26.43 26.62 26.10 26.13 797,912 -0.64(-2.40%)
May 03, 2012 27.14 27.14 26.52 26.78 434,341 -0.20(-0.74%)
May 02, 2012 26.62 27.08 26.62 26.98 460,081 -0.01(-0.03%)
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.