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 30, 2015 55.63 56.79 53.84 56.16 636,423 +0.12(+0.21%)
Jan 29, 2015 57.70 57.97 53.76 56.04 546,328 -1.38(-2.40%)
Jan 28, 2015 59.22 59.26 57.19 57.42 282,910 -1.37(-2.33%)
Jan 27, 2015 57.32 59.67 57.07 58.79 312,024 +0.74(+1.27%)
Jan 26, 2015 58.00 58.45 57.39 58.05 279,245 +0.23(+0.40%)
Jan 23, 2015 56.69 58.35 56.35 57.82 244,064 +0.55(+0.96%)
Jan 22, 2015 57.00 58.14 56.66 57.27 355,544 -0.50(-0.87%)
Jan 21, 2015 54.49 58.58 54.22 57.77 405,145 +3.23(+5.92%)
Jan 20, 2015 55.70 55.82 53.75 54.54 330,476 -0.91(-1.64%)
Jan 19, 2015 55.45 55.59 54.89 55.45 65,299 +0.04(+0.07%)
Jan 16, 2015 52.11 55.54 52.11 55.41 356,848 +2.79(+5.30%)
Jan 15, 2015 54.50 52.51 52.62 295,458 -0.59(-1.11%)
Jan 14, 2015 53.28 54.02 52.27 53.21 485,254 -1.32(-2.42%)
Jan 13, 2015 54.53 379,408 -0.02(-0.04%)
Jan 12, 2015 56.22 56.22 53.73 54.55 234,099 -1.68(-2.99%)
Jan 09, 2015 55.95 56.47 55.14 56.23 403,221 +0.28(+0.50%)
Jan 08, 2015 54.50 56.64 54.38 55.95 419,236 +1.84(+3.40%)
Jan 07, 2015 53.28 54.29 52.76 54.11 325,538 +1.59(+3.03%)
Jan 06, 2015 52.22 53.41 51.52 52.52 482,794 +0.23(+0.44%)
Jan 05, 2015 53.25 53.70 50.63 52.29 331,546 -1.27(-2.37%)
Jan 02, 2015 53.39 54.31 52.92 53.56 203,164 +0.19(+0.36%)
Dec 31, 2014 53.37 53.37 53.37 0 -0.76(-1.40%)
Dec 30, 2014 53.60 54.42 53.27 54.13 155,787 +0.14(+0.26%)
Dec 29, 2014 53.16 54.59 53.16 53.99 150,029 +0.32(+0.60%)
Dec 24, 2014 53.67 53.67 53.67 0 -0.18(-0.33%)
Dec 23, 2014 53.42 54.52 53.38 53.85 233,789 +0.60(+1.13%)
Dec 22, 2014 54.28 54.80 52.79 53.25 235,673 -1.56(-2.85%)
Dec 19, 2014 52.42 55.13 52.42 54.81 486,006 +1.38(+2.58%)
Dec 18, 2014 54.80 55.27 52.53 53.43 488,764 +0.28(+0.53%)
Dec 17, 2014 51.60 53.64 51.54 53.15 514,368 +1.68(+3.26%)
Dec 16, 2014 53.06 51.47 1,039,788 +1.05(+2.08%)
Dec 15, 2014 49.04 51.29 48.97 50.42 612,108 -0.61(-1.20%)
Dec 12, 2014 53.34 53.40 50.91 51.03 522,102 -2.48(-4.63%)
Dec 11, 2014 53.00 54.55 53.00 53.51 474,663 +0.00(+0.00%)
Dec 10, 2014 55.04 55.19 53.23 53.51 595,973 -2.03(-3.66%)
Dec 09, 2014 54.69 56.12 54.41 55.54 439,075 +0.17(+0.31%)
Dec 08, 2014 57.54 57.54 54.56 55.37 379,549 -2.37(-4.10%)
Dec 05, 2014 58.03 58.56 57.14 57.74 381,537 -0.31(-0.53%)
Dec 04, 2014 58.68 58.71 57.28 58.05 373,149 -0.49(-0.84%)
Dec 03, 2014 57.68 58.83 57.64 58.54 268,983 +0.81(+1.40%)
Dec 02, 2014 57.33 58.77 57.32 57.73 485,507 +0.27(+0.47%)
Dec 01, 2014 57.89 58.12 56.75 57.46 511,472 -0.06(-0.10%)
Nov 28, 2014 60.65 60.90 57.42 57.52 644,760 -3.70(-6.04%)
Nov 27, 2014 62.97 63.00 61.01 61.22 149,605 -2.90(-4.52%)
Nov 26, 2014 65.94 65.94 63.65 64.12 307,971 -1.53(-2.33%)
Nov 25, 2014 66.45 67.34 65.65 65.65 271,588 -0.52(-0.79%)
Nov 24, 2014 65.96 66.52 65.16 66.17 180,371 +0.21(+0.32%)
Nov 21, 2014 67.00 68.00 65.81 65.96 281,114 -0.75(-1.12%)
Nov 20, 2014 64.20 66.78 63.96 66.71 197,118 +2.06(+3.19%)
Nov 19, 2014 64.66 65.16 63.81 64.65 173,603 -0.13(-0.20%)
Nov 18, 2014 65.02 66.07 64.47 64.78 236,746 -0.49(-0.75%)
Nov 17, 2014 64.46 66.07 64.45 65.27 194,278 +0.67(+1.04%)
Nov 14, 2014 63.87 64.76 63.10 64.60 185,678 +0.73(+1.14%)
Nov 13, 2014 64.76 65.60 63.53 63.87 236,135 -1.03(-1.59%)
Nov 12, 2014 64.20 65.85 63.93 64.90 222,357 +0.39(+0.60%)
Nov 11, 2014 64.00 64.55 63.35 64.51 134,969 +0.33(+0.51%)
Nov 10, 2014 65.10 65.70 63.31 64.18 276,791 -1.20(-1.84%)
Nov 07, 2014 64.80 65.55 64.36 65.38 162,473 +0.69(+1.07%)
Nov 06, 2014 64.00 64.72 63.44 64.69 182,513 +0.42(+0.65%)
Nov 05, 2014 63.10 65.09 63.10 64.27 491,962 +1.21(+1.92%)
Nov 04, 2014 65.11 65.20 62.58 63.06 404,782 -2.75(-4.18%)
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.