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 29, 2022 48.79 50.91 48.16 48.28 504,664 -0.53(-1.08%)
Apr 28, 2022 49.49 50.56 46.60 48.81 863,771 +1.75(+3.72%)
Apr 27, 2022 46.26 47.43 45.63 47.06 453,063 +0.68(+1.47%)
Apr 26, 2022 47.85 47.91 45.82 46.37 1,034,198 -1.20(-2.53%)
Apr 25, 2022 48.05 48.17 46.02 47.58 581,551 -1.98(-4.00%)
Apr 22, 2022 50.48 51.02 49.08 49.56 609,334 -1.38(-2.70%)
Apr 21, 2022 53.50 53.90 50.88 50.94 516,969 -2.32(-4.36%)
Apr 20, 2022 53.18 53.80 52.77 53.26 300,002 +0.15(+0.29%)
Apr 19, 2022 52.97 53.58 52.07 53.10 305,870 -0.70(-1.31%)
Apr 18, 2022 53.58 54.66 53.40 53.81 419,885 +0.78(+1.47%)
Apr 14, 2022 52.38 53.80 52.38 53.03 324,095 +0.47(+0.90%)
Apr 13, 2022 52.77 53.52 51.87 52.55 373,754 +0.13(+0.26%)
Apr 12, 2022 51.81 53.83 51.74 52.42 352,944 +1.42(+2.79%)
Apr 11, 2022 51.98 52.32 50.03 50.99 605,456 -2.23(-4.20%)
Apr 08, 2022 53.49 54.09 52.88 53.23 325,096 +0.14(+0.27%)
Apr 07, 2022 52.03 53.31 51.84 53.08 375,648 +1.51(+2.93%)
Apr 06, 2022 52.43 53.22 51.08 51.57 249,888 -1.01(-1.92%)
Apr 05, 2022 53.66 54.40 52.54 52.58 311,335 -0.86(-1.60%)
Apr 04, 2022 53.56 53.74 52.33 53.44 274,681 +0.56(+1.06%)
Apr 01, 2022 51.01 53.97 50.66 52.88 524,354 +0.37(+0.70%)
Mar 31, 2022 52.94 54.08 52.37 52.52 303,759 -0.75(-1.41%)
Mar 30, 2022 53.37 54.41 53.02 53.27 308,725 +0.78(+1.49%)
Mar 29, 2022 52.79 52.80 50.59 52.49 494,787 -1.50(-2.78%)
Mar 28, 2022 53.77 54.60 52.39 53.99 396,183 -0.38(-0.69%)
Mar 25, 2022 53.41 54.36 53.28 54.36 253,485 +0.94(+1.77%)
Mar 24, 2022 54.41 54.54 53.31 53.42 329,868 -0.74(-1.37%)
Mar 23, 2022 53.94 54.53 53.32 54.16 502,843 +0.75(+1.41%)
Mar 22, 2022 53.91 54.17 52.62 53.41 364,964 -0.29(-0.54%)
Mar 21, 2022 52.46 54.04 52.36 53.70 459,214 +1.72(+3.31%)
Mar 18, 2022 50.41 51.98 50.41 51.98 480,087 +1.14(+2.23%)
Mar 17, 2022 48.42 50.84 48.31 50.84 512,642 +3.15(+6.60%)
Mar 16, 2022 49.05 49.05 46.69 47.69 548,206 -0.84(-1.74%)
Mar 15, 2022 46.92 48.91 45.90 48.54 424,021 +0.74(+1.55%)
Mar 14, 2022 49.39 49.58 47.24 47.80 292,355 -2.09(-4.20%)
Mar 11, 2022 49.28 50.47 49.28 49.89 368,874 -0.12(-0.23%)
Mar 10, 2022 46.84 50.46 46.44 50.00 522,203 +3.45(+7.40%)
Mar 09, 2022 48.43 49.21 46.16 46.56 801,103 -2.51(-5.11%)
Mar 08, 2022 51.51 52.62 48.38 49.06 765,603 -2.71(-5.23%)
Mar 07, 2022 49.79 53.05 49.22 51.77 868,649 +1.95(+3.91%)
Mar 04, 2022 48.56 50.02 48.16 49.82 471,458 +0.75(+1.53%)
Mar 03, 2022 50.23 50.60 48.81 49.07 496,521 -1.34(-2.67%)
Mar 02, 2022 49.61 51.18 49.05 50.42 569,123 +1.57(+3.20%)
Mar 01, 2022 50.28 50.74 48.43 48.85 475,812 -1.26(-2.51%)
Feb 28, 2022 47.64 50.36 47.59 50.11 735,718 +2.22(+4.63%)
Feb 25, 2022 47.08 48.13 47.40 47.89 490,416 +1.06(+2.26%)
Feb 24, 2022 45.74 47.08 45.02 46.84 567,825 +1.21(+2.65%)
Feb 23, 2022 46.69 46.96 45.50 45.63 229,077 -0.62(-1.35%)
Feb 22, 2022 46.43 46.96 46.01 46.25 220,584 +0.28(+0.61%)
Feb 18, 2022 45.97 0 -1.04(-2.21%)
Feb 17, 2022 46.96 47.73 46.67 47.01 311,136 -0.30(-0.63%)
Feb 16, 2022 48.06 48.72 47.15 47.31 502,170 -0.71(-1.48%)
Feb 15, 2022 47.59 48.19 46.73 48.02 525,823 -0.12(-0.26%)
Feb 14, 2022 48.24 48.43 47.35 48.14 380,214 -0.03(-0.06%)
Feb 11, 2022 47.66 49.05 47.41 48.17 950,054 +0.64(+1.35%)
Feb 10, 2022 47.03 49.16 46.95 47.53 610,151 +0.05(+0.10%)
Feb 09, 2022 45.88 47.84 45.88 47.48 558,218 +1.28(+2.76%)
Feb 08, 2022 46.18 46.30 45.36 46.20 400,219 +0.12(+0.25%)
Feb 07, 2022 46.66 47.27 46.00 46.09 335,343 -0.58(-1.23%)
Feb 04, 2022 45.53 46.83 44.60 46.66 554,536 +1.81(+4.05%)
Feb 03, 2022 44.17 45.28 44.85 432,356 +0.49(+1.10%)
Feb 02, 2022 44.86 45.25 43.93 44.36 519,656 -0.65(-1.45%)
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.