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, 2016 20.83 22.01 19.83 21.97 3,948,055 +1.14(+5.49%)
Jan 28, 2016 20.74 22.62 20.54 20.83 3,198,068 +0.02(+0.12%)
Jan 27, 2016 21.53 21.76 20.42 20.80 2,734,726 -0.71(-3.31%)
Jan 26, 2016 21.31 22.38 21.12 21.52 1,426,689 +0.67(+3.22%)
Jan 25, 2016 22.02 22.57 20.79 20.84 1,902,067 -1.76(-7.77%)
Jan 22, 2016 22.37 24.36 22.05 22.60 2,152,447 +0.84(+3.84%)
Jan 21, 2016 20.45 22.06 20.39 21.76 1,876,450 +1.32(+6.44%)
Jan 20, 2016 20.05 20.62 19.12 20.45 2,003,966 -0.04(-0.20%)
Jan 19, 2016 21.01 21.56 20.13 20.49 2,366,276 -0.62(-2.94%)
Jan 15, 2016 20.82 21.11 21.11 21.11 1,085,273 -0.75(-3.45%)
Jan 14, 2016 20.82 22.00 20.37 21.86 1,086,882 +1.25(+6.07%)
Jan 13, 2016 21.65 22.13 20.38 20.61 2,409,076 -0.75(-3.53%)
Jan 12, 2016 22.57 22.67 20.97 21.37 1,748,315 -0.61(-2.79%)
Jan 11, 2016 23.30 23.33 21.84 21.98 1,680,325 -1.03(-4.47%)
Jan 08, 2016 23.30 23.75 22.89 23.01 1,622,512 -0.02(-0.11%)
Jan 07, 2016 24.41 24.41 23.01 23.03 2,161,478 -2.02(-8.07%)
Jan 06, 2016 25.60 25.79 24.88 25.05 2,234,270 -1.30(-4.94%)
Jan 05, 2016 27.40 27.41 25.97 26.35 1,151,623 -0.89(-3.25%)
Jan 04, 2016 26.88 27.27 26.39 27.24 766,470 -0.11(-0.39%)
Dec 31, 2015 27.73 27.35 27.35 27.35 878,261 -0.41(-1.46%)
Dec 30, 2015 28.64 29.05 27.50 27.75 1,225,628 -1.11(-3.85%)
Dec 29, 2015 28.85 29.34 28.21 28.86 1,130,213 +0.39(+1.37%)
Dec 28, 2015 28.80 29.05 27.91 28.47 998,457 -0.65(-2.25%)
Dec 24, 2015 29.29 29.13 29.13 29.13 251,673 -0.20(-0.68%)
Dec 23, 2015 27.55 29.35 27.45 29.33 1,016,598 +2.22(+8.19%)
Dec 22, 2015 26.40 27.34 26.29 27.11 737,814 +0.70(+2.63%)
Dec 21, 2015 26.67 26.74 25.98 26.41 535,710 -0.05(-0.19%)
Dec 18, 2015 26.39 27.72 26.39 26.46 766,021 -0.07(-0.25%)
Dec 17, 2015 27.24 27.39 26.47 26.53 1,000,555 -0.77(-2.82%)
Dec 16, 2015 26.84 27.51 26.66 27.30 1,652,588 +0.48(+1.79%)
Dec 15, 2015 26.92 27.61 26.38 26.82 1,715,230 +0.18(+0.67%)
Dec 14, 2015 28.28 29.19 26.30 26.64 3,055,938 -2.55(-8.72%)
Dec 11, 2015 30.46 30.50 28.82 29.19 1,787,176 -1.84(-5.93%)
Dec 10, 2015 30.20 31.15 29.91 31.03 837,190 +0.80(+2.64%)
Dec 09, 2015 29.67 30.40 29.39 30.23 1,007,558 +0.87(+2.97%)
Dec 08, 2015 31.48 31.48 29.23 29.36 2,174,969 -2.10(-6.68%)
Dec 07, 2015 32.18 32.29 31.32 31.46 2,108,981 -1.39(-4.23%)
Dec 04, 2015 32.65 32.96 31.30 32.85 1,274,675 -0.30(-0.92%)
Dec 03, 2015 32.89 33.49 32.43 33.15 1,448,047 +0.40(+1.23%)
Dec 02, 2015 33.21 34.08 32.45 32.75 1,556,101 -0.91(-2.71%)
Dec 01, 2015 32.42 33.80 32.31 33.66 1,286,693 +1.45(+4.49%)
Nov 30, 2015 31.53 32.53 31.53 32.22 882,668 +1.22(+3.92%)
Nov 27, 2015 32.37 32.37 30.92 31.00 332,204 -1.45(-4.46%)
Nov 25, 2015 31.63 32.45 32.45 32.45 714,120 +0.60(+1.88%)
Nov 24, 2015 30.69 32.11 30.63 31.85 1,012,864 +1.09(+3.55%)
Nov 23, 2015 30.16 31.35 30.10 30.75 771,585 +0.42(+1.38%)
Nov 20, 2015 31.58 31.72 30.21 30.34 973,409 -1.05(-3.35%)
Nov 19, 2015 32.43 32.63 31.35 31.39 1,211,590 -1.19(-3.66%)
Nov 18, 2015 32.50 33.14 31.99 32.58 855,747 +0.26(+0.81%)
Nov 17, 2015 32.40 32.72 31.86 32.31 666,354 -0.03(-0.10%)
Nov 16, 2015 31.56 32.38 30.91 32.35 1,317,945 +0.59(+1.86%)
Nov 13, 2015 32.17 32.27 31.32 31.76 1,073,932 -0.19(-0.59%)
Nov 12, 2015 32.42 32.69 31.83 31.95 845,893 -1.14(-3.45%)
Nov 11, 2015 33.52 33.84 33.04 33.09 906,429 -0.30(-0.91%)
Nov 10, 2015 33.50 33.91 32.83 33.39 748,191 -0.30(-0.88%)
Nov 09, 2015 34.42 34.71 33.05 33.69 781,754 -0.79(-2.29%)
Nov 06, 2015 34.06 34.59 33.21 34.48 760,469 +0.20(+0.57%)
Nov 05, 2015 34.63 34.66 33.48 34.28 1,071,265 -0.26(-0.76%)
Nov 04, 2015 35.94 36.38 34.06 34.54 1,381,140 -1.41(-3.93%)
Nov 03, 2015 34.34 36.92 34.29 35.95 2,311,098 +1.77(+5.17%)
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.