Skip to main content

Methanex Corporation (NQ: MEOH )

39.55 -0.93 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.37 19.76 19.25 19.58 303,101 +0.29(+1.48%)
Aug 30, 2011 18.97 19.44 18.76 19.29 346,424 +0.29(+1.54%)
Aug 29, 2011 18.39 19.09 18.21 19.00 304,655 +0.92(+5.08%)
Aug 26, 2011 17.62 18.10 16.87 18.08 491,150 +0.32(+1.82%)
Aug 25, 2011 18.10 18.29 17.67 17.75 342,195 -0.17(-0.92%)
Aug 24, 2011 17.91 18.16 17.41 17.92 338,759 +0.01(+0.04%)
Aug 23, 2011 17.81 17.98 17.65 17.91 321,217 +0.17(+0.93%)
Aug 22, 2011 18.27 18.31 17.68 17.75 185,112 +0.00(+0.00%)
Aug 19, 2011 17.89 18.33 17.68 17.75 228,253 -0.50(-2.76%)
Aug 18, 2011 18.76 18.85 18.09 18.25 245,544 -1.01(-5.23%)
Aug 17, 2011 19.09 19.54 19.00 19.26 255,561 +0.32(+1.67%)
Aug 16, 2011 19.26 19.38 18.88 18.94 147,478 -0.53(-2.74%)
Aug 15, 2011 19.39 19.56 19.17 19.48 121,624 +0.33(+1.73%)
Aug 12, 2011 18.81 19.82 18.75 19.15 332,014 +0.63(+3.41%)
Aug 11, 2011 18.12 18.79 17.91 18.51 1,402,943 +0.50(+2.80%)
Aug 10, 2011 18.17 18.41 17.91 18.01 1,423,871 -0.50(-2.72%)
Aug 09, 2011 18.32 18.56 17.65 18.51 577,131 +0.89(+5.04%)
Aug 08, 2011 18.45 18.53 17.03 17.63 973,664 -1.60(-8.30%)
Aug 05, 2011 19.85 19.96 18.46 19.22 957,343 -0.41(-2.11%)
Aug 04, 2011 21.04 21.14 19.58 19.64 530,659 -1.75(-8.20%)
Aug 03, 2011 21.52 21.70 20.94 21.39 345,157 -0.14(-0.63%)
Aug 02, 2011 21.95 22.28 21.52 21.52 355,090 -0.60(-2.72%)
Aug 01, 2011 22.71 22.73 21.93 22.13 214,107 -0.17(-0.78%)
Jul 29, 2011 22.86 22.86 22.14 22.30 399,425 -0.10(-0.44%)
Jul 28, 2011 22.22 23.07 21.97 22.40 430,036 +0.12(+0.54%)
Jul 27, 2011 22.77 22.83 21.97 22.28 288,973 -0.63(-2.76%)
Jul 26, 2011 23.41 23.41 22.89 22.91 325,335 -0.47(-2.03%)
Jul 25, 2011 23.81 23.83 23.37 23.38 365,458 -0.56(-2.36%)
Jul 22, 2011 23.93 24.13 23.85 23.95 184,789 -0.08(-0.31%)
Jul 21, 2011 23.41 24.18 23.28 24.02 311,999 +0.74(+3.17%)
Jul 20, 2011 22.86 23.44 22.81 23.28 314,264 +0.33(+1.44%)
Jul 19, 2011 22.88 23.10 22.88 22.95 125,823 +0.30(+1.33%)
Jul 18, 2011 23.07 23.10 22.44 22.65 281,861 -0.59(-2.56%)
Jul 15, 2011 23.02 23.26 22.96 23.25 425,715 +0.24(+1.05%)
Jul 14, 2011 23.48 23.51 22.95 23.01 165,867 -0.33(-1.42%)
Jul 13, 2011 23.56 23.81 23.27 23.34 252,196 -0.08(-0.35%)
Jul 12, 2011 23.33 23.62 23.19 23.42 119,100 -0.08(-0.35%)
Jul 11, 2011 23.67 23.80 23.44 23.50 146,383 -0.56(-2.31%)
Jul 08, 2011 23.93 24.11 23.56 24.06 170,525 -0.14(-0.59%)
Jul 07, 2011 24.43 24.45 24.07 24.20 123,788 +0.15(+0.63%)
Jul 06, 2011 24.01 24.30 23.92 24.05 154,079 -0.02(-0.09%)
Jul 05, 2011 23.92 24.27 23.90 24.07 235,934 +0.10(+0.41%)
Jul 01, 2011 23.63 24.04 23.58 23.98 130,450 +0.37(+1.56%)
Jun 30, 2011 23.62 23.87 23.48 23.61 193,889 +0.12(+0.51%)
Jun 29, 2011 23.04 23.80 22.94 23.49 392,586 +0.74(+3.24%)
Jun 28, 2011 22.29 22.78 22.28 22.75 566,185 +0.53(+2.40%)
Jun 27, 2011 21.66 22.37 21.55 22.22 206,880 +0.48(+2.22%)
Jun 24, 2011 21.77 22.13 21.66 21.73 239,911 -0.14(-0.62%)
Jun 23, 2011 22.29 22.32 21.61 21.87 321,622 -0.62(-2.74%)
Jun 22, 2011 22.40 22.66 22.39 22.49 201,911 +0.03(+0.13%)
Jun 21, 2011 21.72 22.60 21.72 22.46 200,268 +0.87(+4.01%)
Jun 20, 2011 21.58 21.70 21.34 21.59 216,136 +0.02(+0.10%)
Jun 17, 2011 21.90 22.03 21.43 21.57 191,179 -0.08(-0.38%)
Jun 16, 2011 21.99 22.16 21.25 21.65 267,476 -0.50(-2.28%)
Jun 15, 2011 22.43 22.52 22.01 22.16 224,986 -0.45(-2.00%)
Jun 14, 2011 21.83 23.03 21.83 22.61 471,170 +1.10(+5.11%)
Jun 13, 2011 21.86 21.87 21.31 21.51 236,274 -0.31(-1.41%)
Jun 10, 2011 22.35 22.35 21.79 21.82 344,461 -0.52(-2.31%)
Jun 09, 2011 22.15 22.40 21.98 22.33 312,735 +0.12(+0.54%)
Jun 08, 2011 22.61 22.86 22.14 22.21 292,795 -0.73(-3.16%)
Jun 07, 2011 22.94 23.03 22.74 22.94 371,871 +0.15(+0.66%)
Jun 06, 2011 23.15 23.28 22.41 22.79 355,355 -0.47(-2.03%)
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.