Skip to main content

Methanex Corporation (NQ: MEOH )

44.63 -0.38 (-0.83%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 32.77 33.97 32.70 33.82 431,948 +0.86(+2.62%)
Oct 28, 2022 33.38 33.93 32.69 32.96 623,996 -0.81(-2.41%)
Oct 27, 2022 33.79 34.85 33.18 33.78 773,029 +0.79(+2.38%)
Oct 26, 2022 33.25 33.75 32.82 32.99 630,727 -0.11(-0.32%)
Oct 25, 2022 32.66 33.33 32.46 33.10 390,258 +0.41(+1.25%)
Oct 24, 2022 33.96 33.96 32.32 32.69 370,311 -1.27(-3.74%)
Oct 21, 2022 32.72 34.06 32.50 33.96 239,669 +1.32(+4.04%)
Oct 20, 2022 32.58 33.97 32.42 32.64 443,743 +0.15(+0.45%)
Oct 19, 2022 32.63 33.39 32.02 32.50 293,341 +0.03(+0.09%)
Oct 18, 2022 33.25 33.89 32.25 32.47 577,463 -0.28(-0.86%)
Oct 17, 2022 33.86 34.56 32.64 32.75 463,914 -0.57(-1.72%)
Oct 14, 2022 34.43 34.76 33.14 33.32 495,469 -1.06(-3.07%)
Oct 13, 2022 31.91 34.85 31.05 34.38 687,423 +1.89(+5.82%)
Oct 12, 2022 32.49 33.01 31.87 32.49 365,096 -0.03(-0.09%)
Oct 11, 2022 33.31 33.58 32.00 32.52 449,061 -1.48(-4.36%)
Oct 10, 2022 33.83 34.26 33.39 34.00 403,768 +0.00(+0.00%)
Oct 07, 2022 33.15 34.28 32.97 34.00 597,509 +0.51(+1.53%)
Oct 06, 2022 33.67 34.34 33.32 33.49 460,067 -0.62(-1.82%)
Oct 05, 2022 32.67 34.15 32.62 34.11 616,351 +0.58(+1.74%)
Oct 04, 2022 32.67 33.56 32.54 33.52 645,456 +1.57(+4.91%)
Oct 03, 2022 31.88 32.22 31.25 31.95 612,951 +1.06(+3.42%)
Sep 30, 2022 30.65 31.47 30.38 30.90 291,718 +0.08(+0.25%)
Sep 29, 2022 31.12 31.61 30.58 30.82 629,473 -0.80(-2.54%)
Sep 28, 2022 29.54 31.70 29.54 31.62 646,237 +1.64(+5.46%)
Sep 27, 2022 28.91 30.01 28.86 29.99 612,651 +1.50(+5.28%)
Sep 26, 2022 28.11 29.53 28.01 28.48 597,079 +0.40(+1.42%)
Sep 23, 2022 29.14 29.52 27.85 28.09 453,963 -2.11(-7.00%)
Sep 22, 2022 30.99 31.60 30.15 30.20 450,454 -0.20(-0.67%)
Sep 21, 2022 31.65 31.92 30.37 30.40 475,564 -0.89(-2.85%)
Sep 20, 2022 31.70 32.25 31.01 31.29 510,349 -1.09(-3.35%)
Sep 19, 2022 31.28 32.51 31.06 32.38 435,873 +0.41(+1.27%)
Sep 16, 2022 32.75 33.29 31.54 31.97 815,228 -1.20(-3.62%)
Sep 15, 2022 33.91 34.71 33.16 33.17 494,440 -1.04(-3.05%)
Sep 14, 2022 33.74 34.44 33.28 34.22 380,358 +0.59(+1.75%)
Sep 13, 2022 34.88 34.94 33.49 33.63 401,843 -2.01(-5.63%)
Sep 12, 2022 35.62 36.35 35.09 35.64 273,251 +0.42(+1.21%)
Sep 09, 2022 35.51 36.18 34.99 35.21 403,763 +0.73(+2.13%)
Sep 08, 2022 33.57 34.52 32.83 34.48 590,362 +0.71(+2.11%)
Sep 07, 2022 33.76 34.23 33.47 33.76 559,646 -0.05(-0.14%)
Sep 06, 2022 35.68 35.89 33.72 33.81 433,753 -1.24(-3.55%)
Sep 02, 2022 35.04 35.69 34.72 35.06 346,375 +0.60(+1.74%)
Sep 01, 2022 34.25 34.63 33.45 34.46 418,910 -0.37(-1.05%)
Aug 31, 2022 35.60 35.66 34.78 34.82 417,698 -1.20(-3.32%)
Aug 30, 2022 38.17 38.30 35.92 36.02 277,552 -2.44(-6.35%)
Aug 29, 2022 38.12 39.10 37.73 38.46 305,704 -0.02(-0.05%)
Aug 26, 2022 39.74 39.95 38.31 38.48 263,641 -1.12(-2.83%)
Aug 25, 2022 38.92 40.12 38.92 39.60 377,448 +0.72(+1.86%)
Aug 24, 2022 37.96 38.97 37.72 38.88 407,568 +0.83(+2.18%)
Aug 23, 2022 36.46 38.15 36.46 38.05 377,321 +2.08(+5.79%)
Aug 22, 2022 35.37 35.97 34.83 35.96 206,363 -0.10(-0.27%)
Aug 19, 2022 36.54 36.63 35.90 36.06 690,690 -0.95(-2.55%)
Aug 18, 2022 36.28 37.18 35.82 37.01 529,206 +1.14(+3.17%)
Aug 17, 2022 35.61 35.98 34.95 35.87 382,972 -0.10(-0.27%)
Aug 16, 2022 35.69 36.44 35.45 35.96 285,584 +0.33(+0.92%)
Aug 15, 2022 35.64 35.75 34.83 35.64 361,942 -1.42(-3.83%)
Aug 12, 2022 36.45 37.18 36.21 37.05 203,813 +0.62(+1.69%)
Aug 11, 2022 36.23 36.85 36.16 36.44 267,225 +0.69(+1.94%)
Aug 10, 2022 34.91 36.12 34.72 35.74 358,363 +1.35(+3.93%)
Aug 09, 2022 35.46 35.51 34.05 34.39 359,866 -0.92(-2.60%)
Aug 08, 2022 34.65 35.54 34.47 35.31 380,221 +0.80(+2.32%)
Aug 05, 2022 33.83 35.02 33.83 34.51 367,887 +0.20(+0.59%)
Aug 04, 2022 34.15 35.05 34.09 34.30 305,545 +0.12(+0.34%)
Aug 03, 2022 34.93 35.09 34.14 34.19 299,043 -0.62(-1.77%)
Aug 02, 2022 34.88 35.57 34.43 34.81 329,433 -0.14(-0.39%)
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.