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 29, 2010 16.56 16.87 15.94 16.17 1,063,467 +0.15(+0.95%)
Jan 28, 2010 16.93 16.98 15.97 16.02 886,014 -0.91(-5.35%)
Jan 27, 2010 16.57 16.93 16.32 16.93 546,717 +0.25(+1.48%)
Jan 26, 2010 16.84 16.85 16.38 16.68 418,181 -0.28(-1.67%)
Jan 25, 2010 16.33 17.14 16.30 16.96 457,411 +0.13(+0.77%)
Jan 22, 2010 17.06 17.15 16.48 16.83 483,550 -0.38(-2.23%)
Jan 21, 2010 18.23 18.25 17.14 17.22 709,804 -1.10(-6.01%)
Jan 20, 2010 18.44 18.45 17.93 18.32 1,045,941 -0.45(-2.39%)
Jan 19, 2010 17.69 18.96 17.69 18.77 1,450,670 +1.20(+6.85%)
Jan 15, 2010 17.77 17.56 17.56 17.56 736,741 -0.15(-0.86%)
Jan 14, 2010 17.36 18.31 16.95 17.72 980,126 +0.40(+2.30%)
Jan 13, 2010 16.81 17.48 16.69 17.32 534,312 +0.71(+4.28%)
Jan 12, 2010 16.66 16.68 16.42 16.61 385,726 -0.13(-0.78%)
Jan 11, 2010 16.58 16.89 16.32 16.74 1,059,223 +1.12(+7.19%)
Jan 08, 2010 15.45 15.78 15.40 15.61 151,320 +0.11(+0.70%)
Jan 07, 2010 15.90 15.94 15.36 15.51 289,164 -0.31(-1.97%)
Jan 06, 2010 15.22 15.85 15.22 15.82 485,607 +0.62(+4.05%)
Jan 05, 2010 15.16 15.24 15.03 15.20 283,054 +0.12(+0.77%)
Jan 04, 2010 14.32 15.27 14.32 15.09 630,870 +0.96(+6.82%)
Dec 31, 2009 14.40 14.12 14.12 14.12 139,260 -0.20(-1.42%)
Dec 30, 2009 14.48 14.52 14.24 14.32 172,267 -0.28(-1.93%)
Dec 29, 2009 14.38 14.80 14.38 14.61 255,039 +0.24(+1.66%)
Dec 28, 2009 14.31 14.53 14.30 14.37 93,500 +0.09(+0.66%)
Dec 24, 2009 14.43 14.62 14.24 14.27 95,272 -0.12(-0.81%)
Dec 23, 2009 14.37 14.48 14.15 14.39 150,755 +0.15(+1.07%)
Dec 22, 2009 13.80 14.30 13.74 14.24 252,807 +0.56(+4.08%)
Dec 21, 2009 13.67 13.91 13.65 13.68 269,610 -0.01(-0.05%)
Dec 18, 2009 14.10 14.25 13.68 13.69 313,872 -0.32(-2.28%)
Dec 17, 2009 14.57 14.61 13.91 14.01 238,002 -0.57(-3.93%)
Dec 16, 2009 14.27 14.73 14.19 14.58 275,477 +0.44(+3.13%)
Dec 15, 2009 14.08 14.27 13.95 14.14 143,951 -0.17(-1.22%)
Dec 14, 2009 14.11 14.34 13.90 14.31 161,673 +0.29(+2.07%)
Dec 11, 2009 14.56 14.56 13.89 14.02 187,287 -0.33(-2.32%)
Dec 10, 2009 14.63 14.66 14.20 14.35 192,340 -0.12(-0.85%)
Dec 09, 2009 14.13 14.48 14.06 14.48 233,339 +0.42(+2.99%)
Dec 08, 2009 14.02 14.11 13.92 14.06 339,499 -0.20(-1.37%)
Dec 07, 2009 14.02 14.40 13.85 14.25 300,937 +0.28(+1.97%)
Dec 04, 2009 14.24 14.43 13.91 13.98 310,404 +0.03(+0.21%)
Dec 03, 2009 14.51 14.51 13.91 13.95 291,814 -0.51(-3.51%)
Dec 02, 2009 13.80 14.66 13.74 14.45 720,868 +0.78(+5.72%)
Dec 01, 2009 13.22 13.75 13.01 13.67 383,932 +0.68(+5.24%)
Nov 30, 2009 13.12 13.22 12.85 12.99 400,855 -0.21(-1.59%)
Nov 27, 2009 13.01 13.22 12.80 13.20 189,975 -0.14(-1.09%)
Nov 25, 2009 12.75 13.47 12.75 13.35 504,849 +0.70(+5.50%)
Nov 24, 2009 13.03 13.03 12.58 12.65 189,064 -0.33(-2.51%)
Nov 23, 2009 13.06 13.12 12.88 12.98 155,887 +0.23(+1.82%)
Nov 20, 2009 12.86 12.89 12.72 12.74 260,597 -0.15(-1.18%)
Nov 19, 2009 12.79 12.95 12.68 12.90 409,613 -0.07(-0.56%)
Nov 18, 2009 13.01 13.12 12.72 12.97 235,191 -0.09(-0.67%)
Nov 17, 2009 13.04 13.08 12.93 13.06 277,739 -0.08(-0.61%)
Nov 16, 2009 13.14 13.21 13.05 13.14 112,105 +0.01(+0.11%)
Nov 13, 2009 12.98 13.42 12.90 13.12 102,220 +0.09(+0.72%)
Nov 12, 2009 13.19 13.36 12.87 13.03 151,389 -0.28(-2.07%)
Nov 11, 2009 13.32 13.59 13.21 13.30 196,902 -0.02(-0.16%)
Nov 10, 2009 13.31 13.43 13.04 13.32 286,967 -0.09(-0.70%)
Nov 09, 2009 12.49 13.52 12.49 13.42 316,544 +0.97(+7.80%)
Nov 06, 2009 12.45 12.74 12.38 12.45 193,987 -0.12(-0.92%)
Nov 05, 2009 12.49 12.56 12.39 12.56 204,117 +0.19(+1.52%)
Nov 04, 2009 12.82 12.82 12.34 12.38 325,638 -0.24(-1.90%)
Nov 03, 2009 12.27 12.69 12.17 12.61 406,282 +0.29(+2.35%)
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.