Skip to main content

Methanex Corporation (TSX: MX )

60.37 -0.73 (-1.19%)
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 31, 2017 65.87 65.94 64.62 65.06 473,746 -0.64(-0.97%)
Jan 30, 2017 65.71 65.81 64.85 65.70 362,772 -0.31(-0.47%)
Jan 27, 2017 67.00 67.42 65.11 66.01 733,240 -1.43(-2.12%)
Jan 26, 2017 63.21 67.57 63.20 67.44 1,700,947 +6.08(+9.91%)
Jan 25, 2017 60.51 61.36 60.20 61.36 578,432 +0.45(+0.74%)
Jan 24, 2017 59.74 61.32 59.62 60.91 524,173 +1.29(+2.16%)
Jan 23, 2017 59.38 59.73 59.00 59.62 228,923 -0.06(-0.10%)
Jan 20, 2017 59.82 60.32 59.52 59.68 459,092 +0.45(+0.76%)
Jan 19, 2017 59.05 59.76 58.60 59.23 229,408 +0.24(+0.41%)
Jan 18, 2017 59.37 59.67 58.66 58.99 270,637 -0.48(-0.81%)
Jan 17, 2017 60.09 60.29 59.39 59.47 254,970 -0.62(-1.03%)
Jan 16, 2017 61.11 61.30 59.91 60.09 112,189 -1.56(-2.53%)
Jan 13, 2017 62.09 62.60 61.45 61.65 158,470 -0.59(-0.95%)
Jan 12, 2017 63.00 63.38 61.77 62.24 292,075 -0.46(-0.73%)
Jan 11, 2017 61.61 62.91 61.61 62.70 282,089 +1.20(+1.95%)
Jan 10, 2017 60.62 61.77 60.62 61.50 296,938 +0.90(+1.49%)
Jan 09, 2017 62.00 62.40 60.55 60.60 176,808 -1.81(-2.90%)
Jan 06, 2017 62.70 62.75 61.30 62.41 215,555 -0.25(-0.40%)
Jan 05, 2017 60.88 62.75 60.63 62.66 356,664 +1.59(+2.60%)
Jan 04, 2017 60.22 61.27 60.22 61.07 378,121 +0.92(+1.53%)
Jan 03, 2017 59.47 60.18 59.00 60.15 317,523 +1.26(+2.14%)
Dec 30, 2016 58.89 58.89 58.89 0 -1.31(-2.18%)
Dec 29, 2016 60.77 61.11 59.75 60.20 177,810 +0.11(+0.18%)
Dec 28, 2016 60.67 61.45 59.85 60.09 310,680 +0.31(+0.52%)
Dec 23, 2016 59.78 59.78 59.78 0 -0.06(-0.10%)
Dec 22, 2016 60.31 60.78 59.56 59.84 158,400 -0.47(-0.78%)
Dec 21, 2016 60.55 60.95 59.60 60.31 195,246 -0.12(-0.20%)
Dec 20, 2016 61.10 61.73 60.29 60.43 301,302 -0.52(-0.85%)
Dec 19, 2016 60.90 62.08 60.16 60.95 303,790 -0.32(-0.52%)
Dec 16, 2016 60.30 61.63 59.89 61.27 481,093 +1.09(+1.81%)
Dec 15, 2016 59.00 61.09 59.00 60.18 520,423 +0.92(+1.55%)
Dec 14, 2016 59.25 60.04 59.06 59.26 496,100 -0.57(-0.95%)
Dec 13, 2016 59.90 60.74 59.65 59.83 447,224 +0.03(+0.05%)
Dec 12, 2016 59.50 61.55 58.81 59.80 605,970 +0.74(+1.25%)
Dec 09, 2016 59.00 59.26 58.57 59.06 288,440 +0.16(+0.27%)
Dec 08, 2016 58.93 59.49 58.22 58.90 304,731 +0.30(+0.51%)
Dec 07, 2016 58.40 59.33 58.30 58.60 269,508 +0.22(+0.38%)
Dec 06, 2016 58.52 58.59 57.81 58.38 245,144 -0.28(-0.48%)
Dec 05, 2016 58.60 59.39 58.45 58.66 262,748 +0.65(+1.12%)
Dec 02, 2016 57.63 58.83 57.49 58.01 345,383 +0.15(+0.26%)
Dec 01, 2016 59.98 60.26 57.08 57.86 836,315 -1.27(-2.15%)
Nov 30, 2016 56.01 59.80 56.00 59.13 638,969 +4.45(+8.14%)
Nov 29, 2016 54.07 54.83 53.48 54.68 313,420 -0.21(-0.38%)
Nov 28, 2016 53.76 55.55 53.55 54.89 330,102 +1.13(+2.10%)
Nov 25, 2016 53.68 54.26 53.59 53.76 90,138 -0.24(-0.44%)
Nov 24, 2016 53.01 54.28 53.01 54.00 44,064 +0.56(+1.05%)
Nov 23, 2016 53.42 54.24 52.95 53.44 369,571 -0.49(-0.91%)
Nov 22, 2016 53.25 54.01 52.97 53.93 177,239 +0.75(+1.41%)
Nov 21, 2016 51.63 53.29 51.55 53.18 215,652 +2.03(+3.97%)
Nov 18, 2016 50.52 51.28 50.15 51.15 285,544 +0.16(+0.31%)
Nov 17, 2016 51.85 52.05 50.65 50.99 261,626 -0.53(-1.03%)
Nov 16, 2016 51.65 51.90 51.10 51.52 151,288 -0.59(-1.13%)
Nov 15, 2016 50.81 52.41 50.75 52.11 170,273 +1.14(+2.24%)
Nov 14, 2016 52.05 52.55 50.71 50.97 264,926 -1.11(-2.13%)
Nov 11, 2016 52.15 52.77 50.93 52.08 245,013 -0.95(-1.79%)
Nov 10, 2016 50.92 53.79 50.92 53.03 321,614 +2.31(+4.55%)
Nov 09, 2016 48.08 51.13 48.08 50.72 363,941 +2.53(+5.25%)
Nov 08, 2016 47.17 48.60 47.08 48.19 136,887 +0.72(+1.52%)
Nov 07, 2016 46.66 47.88 46.46 47.47 155,497 +1.20(+2.59%)
Nov 04, 2016 46.53 47.40 46.21 46.27 314,231 -0.51(-1.09%)
Nov 03, 2016 47.76 48.03 46.71 46.78 262,165 -1.07(-2.24%)
Nov 02, 2016 48.78 49.95 47.66 47.85 282,975 -1.85(-3.72%)
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.