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 (%)
Mar 31, 2022 52.90 54.04 52.33 52.48 303,982 -0.75(-1.41%)
Mar 30, 2022 53.33 54.37 52.98 53.23 308,951 +0.78(+1.49%)
Mar 29, 2022 52.76 52.76 50.55 52.45 495,150 -1.50(-2.78%)
Mar 28, 2022 53.73 54.56 52.35 53.95 396,474 -0.38(-0.69%)
Mar 25, 2022 53.37 54.32 53.24 54.32 253,671 +0.94(+1.77%)
Mar 24, 2022 54.37 54.50 53.28 53.38 330,110 -0.74(-1.37%)
Mar 23, 2022 53.90 54.49 53.28 54.12 503,211 +0.75(+1.41%)
Mar 22, 2022 53.87 54.13 52.58 53.37 365,232 -0.29(-0.54%)
Mar 21, 2022 52.42 54.00 52.32 53.66 459,551 +1.72(+3.31%)
Mar 18, 2022 50.37 51.94 50.37 51.94 480,439 +1.13(+2.23%)
Mar 17, 2022 48.38 50.80 48.27 50.80 513,018 +3.15(+6.60%)
Mar 16, 2022 49.01 49.01 46.66 47.66 548,608 -0.84(-1.74%)
Mar 15, 2022 46.89 48.87 45.86 48.50 424,331 +0.74(+1.55%)
Mar 14, 2022 49.35 49.55 47.20 47.76 292,570 -2.09(-4.20%)
Mar 11, 2022 49.25 50.43 49.25 49.85 369,144 -0.12(-0.23%)
Mar 10, 2022 46.80 50.42 46.41 49.97 522,586 +3.44(+7.40%)
Mar 09, 2022 48.39 49.17 46.13 46.52 801,690 -2.50(-5.11%)
Mar 08, 2022 51.47 52.58 48.35 49.03 766,164 -2.71(-5.23%)
Mar 07, 2022 49.76 53.01 49.18 51.73 869,285 +1.95(+3.91%)
Mar 04, 2022 48.53 49.99 48.13 49.79 471,804 +0.75(+1.53%)
Mar 03, 2022 50.19 50.56 48.78 49.04 496,885 -1.34(-2.67%)
Mar 02, 2022 49.57 51.14 49.02 50.38 569,540 +1.56(+3.20%)
Mar 01, 2022 50.25 50.70 48.39 48.82 476,160 -1.26(-2.51%)
Feb 28, 2022 47.61 50.32 47.55 50.07 736,257 +2.22(+4.63%)
Feb 25, 2022 47.04 48.10 47.37 47.86 490,775 +1.06(+2.26%)
Feb 24, 2022 45.71 47.04 44.99 46.80 568,242 +1.21(+2.65%)
Feb 23, 2022 46.66 46.92 45.47 45.59 229,245 -0.62(-1.35%)
Feb 22, 2022 46.40 46.93 45.97 46.22 220,746 +0.28(+0.61%)
Feb 18, 2022 45.94 0 -1.04(-2.21%)
Feb 17, 2022 46.93 47.70 46.64 46.97 311,364 -0.30(-0.63%)
Feb 16, 2022 48.02 48.68 47.12 47.27 502,538 -0.71(-1.48%)
Feb 15, 2022 47.56 48.15 46.70 47.98 526,208 -0.12(-0.26%)
Feb 14, 2022 48.20 48.40 47.32 48.11 380,492 -0.03(-0.06%)
Feb 11, 2022 47.63 49.02 47.38 48.14 950,750 +0.64(+1.35%)
Feb 10, 2022 46.99 49.12 46.92 47.49 610,598 +0.05(+0.10%)
Feb 09, 2022 45.84 47.80 45.84 47.44 558,627 +1.28(+2.76%)
Feb 08, 2022 46.15 46.26 45.32 46.17 400,512 +0.12(+0.25%)
Feb 07, 2022 46.63 47.23 45.97 46.05 335,588 -0.58(-1.23%)
Feb 04, 2022 45.50 46.79 44.57 46.63 554,942 +1.81(+4.05%)
Feb 03, 2022 44.13 45.25 44.82 432,673 +0.49(+1.10%)
Feb 02, 2022 44.83 45.22 43.89 44.33 520,037 -0.65(-1.45%)
Feb 01, 2022 43.72 45.28 43.33 44.98 509,425 +1.32(+3.03%)
Jan 31, 2022 44.87 43.65 518,422 -1.12(-2.51%)
Jan 28, 2022 44.42 44.91 43.01 44.78 692,651 -0.01(-0.02%)
Jan 27, 2022 42.17 44.96 42.17 44.79 925,449 +2.61(+6.19%)
Jan 26, 2022 43.98 44.49 41.80 42.18 539,774 -0.88(-2.05%)
Jan 25, 2022 41.51 43.37 40.70 43.06 552,127 +1.01(+2.40%)
Jan 24, 2022 42.29 42.29 40.36 42.05 886,175 -0.81(-1.88%)
Jan 21, 2022 42.91 43.54 41.86 42.86 371,059 -0.55(-1.26%)
Jan 20, 2022 45.53 45.53 43.25 43.41 459,320 -2.08(-4.58%)
Jan 19, 2022 44.63 46.01 44.63 45.49 679,160 +1.34(+3.04%)
Jan 18, 2022 43.54 45.35 43.21 44.14 646,217 +0.36(+0.83%)
Jan 14, 2022 43.78 0 +2.22(+5.33%)
Jan 13, 2022 42.51 43.18 41.49 41.56 427,426 -0.42(-1.01%)
Jan 12, 2022 41.87 42.96 41.74 41.99 251,110 +0.12(+0.30%)
Jan 11, 2022 40.76 42.12 40.75 41.86 320,207 +1.32(+3.27%)
Jan 10, 2022 41.55 41.68 40.29 40.54 248,120 -1.26(-3.01%)
Jan 07, 2022 40.71 42.05 40.68 41.79 316,404 +0.70(+1.70%)
Jan 06, 2022 40.75 41.47 40.59 41.09 275,113 +0.91(+2.27%)
Jan 05, 2022 40.84 41.43 40.04 40.18 356,459 -0.70(-1.71%)
Jan 04, 2022 38.71 41.24 38.38 40.88 665,505 +2.65(+6.93%)
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.