Methanex Corporation (NQ: MEOH )

45.63 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 43.34 45.65 43.00 45.63 469,638 +2.31(+5.33%)
Jan 13, 2022 44.31 45.01 43.24 43.32 410,092 -0.44(-1.01%)
Jan 12, 2022 43.64 44.78 43.50 43.76 240,927 +0.13(+0.30%)
Jan 11, 2022 42.48 43.90 42.47 43.63 307,221 +1.38(+3.27%)
Jan 10, 2022 43.31 43.44 41.99 42.25 238,058 -1.31(-3.01%)
Jan 07, 2022 42.43 43.83 42.40 43.56 303,573 +0.73(+1.70%)
Jan 06, 2022 42.47 43.22 42.31 42.83 263,956 +0.95(+2.27%)
Jan 05, 2022 42.57 43.18 41.73 41.88 342,003 -0.73(-1.71%)
Jan 04, 2022 40.35 42.98 40.00 42.61 638,516 +2.76(+6.93%)
Jan 03, 2022 39.63 41.16 39.55 39.85 246,008 +0.30(+0.76%)
Dec 31, 2021 39.50 39.96 39.22 39.55 314,928 -0.10(-0.25%)
Dec 30, 2021 39.89 40.57 39.60 39.65 395,560 -0.01(-0.03%)
Dec 29, 2021 41.91 42.03 39.66 39.66 501,228 -2.80(-6.59%)
Dec 28, 2021 43.36 43.50 42.21 42.46 207,370 -0.90(-2.08%)
Dec 27, 2021 41.79 43.45 41.79 43.36 192,767 +0.70(+1.64%)
Dec 23, 2021 41.47 42.76 41.47 42.66 214,816 +0.77(+1.84%)
Dec 22, 2021 41.64 42.17 41.30 41.89 146,426 -0.03(-0.07%)
Dec 21, 2021 40.20 42.17 40.13 41.92 348,458 +2.15(+5.41%)
Dec 20, 2021 38.77 39.78 38.00 39.77 304,204 +0.28(+0.71%)
Dec 17, 2021 40.09 40.38 39.29 39.49 389,976 -1.03(-2.54%)
Dec 16, 2021 39.80 40.98 39.75 40.52 365,975 +1.12(+2.84%)
Dec 15, 2021 38.56 39.58 37.63 39.40 304,268 +0.80(+2.07%)
Dec 14, 2021 38.45 39.27 38.20 38.60 254,815 -0.16(-0.41%)
Dec 13, 2021 39.38 39.38 38.19 38.76 323,656 -0.96(-2.42%)
Dec 10, 2021 39.64 39.86 39.10 39.72 292,911 +0.62(+1.59%)
Dec 09, 2021 40.10 40.36 39.04 39.10 583,936 -1.77(-4.33%)
Dec 08, 2021 42.90 42.90 40.73 40.87 295,602 -1.86(-4.35%)
Dec 07, 2021 41.13 42.88 41.13 42.73 390,210 +1.91(+4.68%)
Dec 06, 2021 40.11 41.05 39.36 40.82 345,179 +1.04(+2.61%)
Dec 03, 2021 40.71 41.15 39.36 39.78 225,445 -0.43(-1.07%)
Dec 02, 2021 39.00 40.42 38.85 40.21 302,515 +1.22(+3.13%)
Dec 01, 2021 41.53 38.77 38.99 528,687 -1.00(-2.50%)
Nov 30, 2021 40.85 41.74 39.71 39.99 355,127 -1.82(-4.35%)
Nov 29, 2021 43.08 43.19 41.59 41.81 261,881 -0.37(-0.88%)
Nov 26, 2021 41.95 42.52 41.08 42.18 232,651 -1.69(-3.85%)
Nov 24, 2021 43.19 44.12 43.19 43.87 229,794 +0.09(+0.22%)
Nov 23, 2021 43.84 44.53 43.51 43.78 222,115 +0.35(+0.79%)
Nov 22, 2021 43.17 43.95 42.82 43.43 312,765 +0.26(+0.60%)
Nov 19, 2021 43.44 44.03 43.02 43.17 355,614 -0.95(-2.15%)
Nov 18, 2021 44.12 44.13 43.16 44.12 431,018 +0.22(+0.50%)
Nov 17, 2021 44.19 45.08 43.76 43.90 344,833 -0.68(-1.53%)
Nov 16, 2021 45.67 45.67 44.51 44.58 358,811 -0.72(-1.59%)
Nov 15, 2021 45.51 45.82 44.23 45.30 467,789 -0.53(-1.16%)
Nov 12, 2021 45.57 46.23 45.54 45.83 219,015 -0.11(-0.24%)
Nov 11, 2021 45.31 46.03 45.08 45.94 186,273 +0.99(+2.20%)
Nov 10, 2021 46.51 44.95 260,681 -1.97(-4.20%)
Nov 09, 2021 46.92 47.76 46.58 46.92 335,420 -0.15(-0.32%)
Nov 08, 2021 47.45 47.81 46.31 47.07 304,631 -0.07(-0.15%)
Nov 05, 2021 47.06 48.50 46.81 47.14 425,860 +0.50(+1.07%)
Nov 04, 2021 47.44 47.44 46.04 46.64 406,579 +0.06(+0.13%)
Nov 03, 2021 44.97 46.67 44.97 46.58 312,589 +1.33(+2.94%)
Nov 02, 2021 45.98 46.38 45.02 45.25 310,181 -1.15(-2.48%)
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.