Methanex Corporation (NQ: MEOH )

38.21 -0.02 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.79 22.00 21.55 21.67 552,288 +0.02(+0.09%)
Jan 30, 2006 21.06 21.66 20.91 21.65 733,855 +0.83(+3.99%)
Jan 27, 2006 19.80 20.89 19.78 20.82 359,222 +0.88(+4.41%)
Jan 26, 2006 20.14 20.14 19.62 19.94 418,056 -0.20(-0.99%)
Jan 25, 2006 20.00 20.42 20.00 20.14 283,019 +0.15(+0.75%)
Jan 24, 2006 19.66 20.05 19.57 19.99 230,328 +0.20(+1.01%)
Jan 23, 2006 19.59 19.80 19.36 19.79 115,053 +0.32(+1.64%)
Jan 20, 2006 19.19 19.56 18.98 19.47 183,915 +0.15(+0.78%)
Jan 19, 2006 18.90 19.35 18.85 19.32 189,190 +0.39(+2.06%)
Jan 18, 2006 18.45 19.08 18.45 18.93 187,009 +0.32(+1.72%)
Jan 17, 2006 18.78 18.78 18.55 18.61 106,632 -0.17(-0.91%)
Jan 13, 2006 18.65 18.93 18.64 18.78 95,621 +0.04(+0.21%)
Jan 12, 2006 19.08 19.08 18.69 18.74 124,300 -0.16(-0.85%)
Jan 11, 2006 18.99 18.99 18.52 18.90 174,336 +0.09(+0.48%)
Jan 10, 2006 18.79 19.00 18.70 18.81 165,321 +0.02(+0.11%)
Jan 09, 2006 18.90 19.02 18.76 18.79 186,121 -0.14(-0.74%)
Jan 06, 2006 18.82 18.95 18.70 18.93 136,823 +0.09(+0.48%)
Jan 05, 2006 19.39 19.39 18.75 18.84 336,698 -0.45(-2.33%)
Jan 04, 2006 19.20 19.61 19.20 19.29 646,650 -0.11(-0.57%)
Jan 03, 2006 18.85 19.62 18.79 19.40 313,929 +0.66(+3.52%)
Dec 30, 2005 18.58 18.79 18.48 18.74 223,375 -0.03(-0.16%)
Dec 29, 2005 18.68 19.02 18.40 18.77 169,660 +0.04(+0.21%)
Dec 28, 2005 18.30 18.75 18.30 18.73 199,800 +0.49(+2.69%)
Dec 27, 2005 18.60 18.85 18.22 18.24 150,000 -0.36(-1.94%)
Dec 23, 2005 19.02 19.02 18.25 18.60 753,536 -0.38(-2.00%)
Dec 22, 2005 18.76 19.11 18.59 18.98 401,976 +0.27(+1.44%)
Dec 21, 2005 18.67 19.18 18.53 18.71 701,082 +0.17(+0.92%)
Dec 20, 2005 18.09 18.66 18.09 18.54 342,494 +0.40(+2.21%)
Dec 19, 2005 18.10 18.31 17.81 18.14 550,677 -0.06(-0.33%)
Dec 16, 2005 18.48 18.66 18.06 18.20 481,279 -0.28(-1.52%)
Dec 15, 2005 18.53 18.68 18.10 18.48 230,583 -0.13(-0.70%)
Dec 14, 2005 18.97 19.04 18.40 18.61 446,292 -0.35(-1.85%)
Dec 13, 2005 18.72 19.04 18.56 18.96 1,021,598 +0.21(+1.12%)
Dec 12, 2005 18.53 18.77 18.47 18.75 536,414 +0.20(+1.08%)
Dec 09, 2005 18.52 18.75 18.47 18.55 249,344 +0.06(+0.32%)
Dec 08, 2005 18.50 18.59 18.16 18.49 208,133 +0.06(+0.35%)
Dec 07, 2005 18.26 18.48 18.12 18.43 258,644 +0.14(+0.79%)
Dec 06, 2005 18.19 18.43 17.99 18.28 276,095 +0.14(+0.77%)
Dec 05, 2005 18.00 18.22 17.77 18.14 330,080 +0.00(+0.00%)
Dec 02, 2005 17.63 18.20 17.63 18.14 261,013 +0.37(+2.08%)
Dec 01, 2005 17.56 17.92 17.39 17.77 254,734 +0.25(+1.43%)
Nov 30, 2005 17.19 17.59 17.00 17.52 348,558 +0.65(+3.85%)
Nov 29, 2005 16.83 17.13 16.81 16.87 181,367 +0.10(+0.60%)
Nov 28, 2005 16.50 16.93 16.39 16.77 208,027 +0.19(+1.15%)
Nov 25, 2005 16.53 16.72 16.45 16.58 68,961 +0.09(+0.55%)
Nov 23, 2005 16.17 16.56 16.17 16.49 100,806 +0.25(+1.54%)
Nov 22, 2005 16.27 16.38 16.11 16.24 235,632 -0.07(-0.43%)
Nov 21, 2005 16.19 16.38 16.13 16.31 162,281 +0.12(+0.74%)
Nov 18, 2005 16.39 16.39 16.16 16.19 181,803 -0.17(-1.04%)
Nov 17, 2005 16.10 16.47 16.10 16.36 281,421 +0.35(+2.19%)
Nov 16, 2005 16.00 16.29 15.85 16.01 401,931 -0.47(-2.85%)
Nov 15, 2005 16.12 16.58 16.12 16.48 248,303 +0.23(+1.42%)
Nov 14, 2005 16.46 16.46 16.13 16.25 213,607 -0.06(-0.37%)
Nov 11, 2005 16.08 16.31 15.96 16.31 132,857 +0.22(+1.37%)
Nov 10, 2005 16.02 16.21 15.92 16.09 281,024 +0.02(+0.12%)
Nov 09, 2005 16.53 16.57 16.06 16.07 227,617 -0.36(-2.19%)
Nov 08, 2005 16.11 16.50 16.00 16.43 211,276 +0.19(+1.17%)
Nov 07, 2005 16.12 16.28 16.12 16.24 182,695 +0.07(+0.43%)
Nov 04, 2005 16.21 16.28 15.96 16.17 171,678 -0.07(-0.43%)
Nov 03, 2005 16.40 16.40 15.94 16.24 276,213 +0.00(+0.00%)
Nov 02, 2005 16.10 16.32 15.88 16.24 130,130 +0.11(+0.68%)
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.