Skip to main content

Methanex Corporation (NQ: MEOH )

48.27 +0.50 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.479 7.479 7.356 7.429 503,069 +0.01(+0.20%)
May 29, 2003 7.320 7.501 7.320 7.414 514,521 -0.01(-0.10%)
May 28, 2003 7.320 7.436 7.190 7.421 717,212 +0.13(+1.79%)
May 27, 2003 7.291 7.392 7.255 7.291 303,552 -0.12(-1.66%)
May 23, 2003 7.414 7.458 7.255 7.414 580,613 +0.04(+0.59%)
May 22, 2003 7.110 7.494 7.103 7.371 2,564,882 -0.28(-3.60%)
May 21, 2003 7.610 7.690 7.537 7.646 217,316 +0.07(+0.96%)
May 20, 2003 7.595 7.624 7.436 7.574 414,763 +0.01(+0.19%)
May 19, 2003 7.248 7.588 6.892 7.559 362,883 +0.24(+3.27%)
May 16, 2003 7.363 7.363 7.211 7.320 100,586 +0.20(+2.85%)
May 15, 2003 7.284 7.363 7.110 7.117 287,409 -0.17(-2.39%)
May 14, 2003 7.197 7.356 7.110 7.291 103,483 +0.10(+1.41%)
May 13, 2003 7.320 7.363 7.190 7.190 137,564 -0.13(-1.78%)
May 12, 2003 7.175 7.320 7.139 7.320 153,018 +0.14(+2.02%)
May 09, 2003 7.139 7.240 7.139 7.175 81,610 +0.03(+0.41%)
May 08, 2003 7.146 7.240 7.103 7.146 124,042 -0.02(-0.30%)
May 07, 2003 7.320 7.320 7.095 7.168 173,163 -0.14(-1.89%)
May 06, 2003 7.182 7.429 7.161 7.305 372,955 +0.12(+1.72%)
May 05, 2003 7.103 7.204 6.987 7.182 479,337 +0.19(+2.69%)
May 02, 2003 7.088 7.132 6.987 6.994 170,403 -0.06(-0.82%)
May 01, 2003 6.987 7.117 6.921 7.052 287,823 +0.17(+2.53%)
Apr 30, 2003 6.907 6.958 6.755 6.878 354,880 +0.04(+0.64%)
Apr 29, 2003 6.892 7.052 6.827 6.834 458,778 -0.01(-0.21%)
Apr 28, 2003 6.849 6.936 6.762 6.849 325,629 +0.09(+1.39%)
Apr 25, 2003 6.958 6.958 6.755 6.755 100,586 -0.16(-2.31%)
Apr 24, 2003 6.994 6.994 6.856 6.914 125,698 -0.08(-1.14%)
Apr 23, 2003 7.139 7.161 6.950 6.994 243,808 -0.09(-1.33%)
Apr 22, 2003 7.269 7.298 7.023 7.088 502,931 -0.09(-1.26%)
Apr 21, 2003 7.248 7.248 7.153 7.179 179,510 -0.03(-0.45%)
Apr 17, 2003 7.124 7.226 7.066 7.211 63,746 +0.05(+0.71%)
Apr 16, 2003 7.211 7.233 7.088 7.161 329,078 -0.02(-0.30%)
Apr 15, 2003 7.284 7.284 7.175 7.182 539,081 -0.06(-0.80%)
Apr 14, 2003 7.248 7.284 7.197 7.240 240,358 -0.01(-0.10%)
Apr 11, 2003 7.211 7.262 7.132 7.248 247,119 +0.11(+1.52%)
Apr 10, 2003 7.066 7.204 7.045 7.139 206,277 +0.10(+1.44%)
Apr 09, 2003 6.972 7.088 6.936 7.037 124,180 +0.04(+0.62%)
Apr 08, 2003 6.994 7.059 6.936 6.994 200,482 -0.04(-0.62%)
Apr 07, 2003 6.900 7.117 6.820 7.037 451,465 +0.10(+1.46%)
Apr 04, 2003 6.813 6.958 6.813 6.936 168,471 +0.09(+1.27%)
Apr 03, 2003 6.863 6.885 6.813 6.849 98,930 -0.05(-0.74%)
Apr 02, 2003 6.813 6.921 6.718 6.900 353,086 +0.12(+1.82%)
Apr 01, 2003 6.631 6.827 6.631 6.776 287,547 +0.06(+0.86%)
Mar 31, 2003 6.617 6.755 6.610 6.718 226,636 -0.01(-0.11%)
Mar 28, 2003 6.523 6.755 6.523 6.726 172,917 +0.22(+3.46%)
Mar 27, 2003 6.363 6.610 6.182 6.501 114,781 +0.01(+0.11%)
Mar 26, 2003 6.675 6.776 6.465 6.494 74,494 -0.01(-0.11%)
Mar 25, 2003 6.487 6.675 6.436 6.501 154,535 -0.09(-1.43%)
Mar 24, 2003 6.479 6.726 6.472 6.595 143,911 -0.12(-1.83%)
Mar 21, 2003 6.704 6.849 6.668 6.718 329,354 -0.03(-0.43%)
Mar 20, 2003 6.436 6.791 6.436 6.747 413,245 +0.25(+3.79%)
Mar 19, 2003 6.334 6.631 6.334 6.501 659,382 +0.13(+2.05%)
Mar 18, 2003 6.378 6.450 6.320 6.371 196,409 -0.04(-0.68%)
Mar 17, 2003 6.320 6.530 6.298 6.414 169,102 -0.03(-0.45%)
Mar 14, 2003 6.421 6.501 6.327 6.443 103,307 -0.01(-0.22%)
Mar 13, 2003 6.342 6.566 6.233 6.458 191,376 +0.04(+0.68%)
Mar 12, 2003 6.450 6.508 6.160 6.414 427,156 -0.09(-1.45%)
Mar 11, 2003 6.458 6.559 6.450 6.508 116,867 -0.05(-0.77%)
Mar 10, 2003 6.588 6.624 6.508 6.559 114,246 -0.10(-1.52%)
Mar 07, 2003 6.740 6.762 6.639 6.660 234,977 -0.04(-0.65%)
Mar 06, 2003 6.668 6.798 6.602 6.704 443,048 -0.02(-0.32%)
Mar 05, 2003 6.458 6.733 6.458 6.726 237,047 +0.12(+1.87%)
Mar 04, 2003 6.595 6.660 6.501 6.602 117,143 +0.02(+0.33%)
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.