Skip to main content

Methanex Corporation (TSX: MX )

61.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 63.25 66.40 63.25 65.99 268,060 +2.64(+4.17%)
Feb 25, 2022 62.90 63.81 62.98 63.35 139,000 +0.87(+1.39%)
Feb 24, 2022 60.76 62.77 60.29 62.48 113,326 +1.87(+3.09%)
Feb 23, 2022 61.80 62.05 60.40 60.61 78,092 -0.88(-1.43%)
Feb 22, 2022 61.44 62.28 61.13 61.49 92,157 +0.42(+0.69%)
Feb 18, 2022 61.07 0 -1.14(-1.83%)
Feb 17, 2022 62.20 63.06 61.80 62.21 88,601 -0.30(-0.48%)
Feb 16, 2022 63.64 64.30 62.34 62.51 103,420 -1.09(-1.71%)
Feb 15, 2022 63.83 63.88 62.13 63.60 100,985 -0.23(-0.36%)
Feb 14, 2022 63.66 64.27 62.83 63.83 131,116 -0.11(-0.17%)
Feb 11, 2022 62.80 64.79 62.80 63.94 202,238 +1.00(+1.59%)
Feb 10, 2022 62.20 64.87 62.20 62.94 174,887 +0.28(+0.45%)
Feb 09, 2022 60.98 63.15 60.98 62.66 145,674 +1.49(+2.44%)
Feb 08, 2022 60.88 61.36 60.10 61.17 174,026 +0.27(+0.44%)
Feb 07, 2022 61.40 62.62 60.73 60.90 193,587 -1.07(-1.73%)
Feb 04, 2022 59.39 62.14 59.39 61.97 314,819 +2.62(+4.41%)
Feb 03, 2022 57.86 59.71 59.35 155,374 +0.80(+1.37%)
Feb 02, 2022 59.89 59.89 58.10 58.55 168,019 -0.89(-1.50%)
Feb 01, 2022 57.97 59.85 57.43 59.44 172,757 +1.61(+2.78%)
Jan 31, 2022 59.16 57.83 174,149 -1.72(-2.89%)
Jan 28, 2022 59.03 59.82 57.25 59.55 277,536 +0.03(+0.05%)
Jan 27, 2022 56.05 59.65 55.71 59.52 479,838 +3.75(+6.72%)
Jan 26, 2022 57.07 58.48 55.55 55.77 195,946 -0.91(-1.61%)
Jan 25, 2022 54.94 56.94 53.74 56.68 253,693 +1.21(+2.18%)
Jan 24, 2022 54.89 55.63 53.34 55.47 147,526 -0.73(-1.30%)
Jan 21, 2022 55.88 56.84 54.72 56.20 142,043 -0.38(-0.67%)
Jan 20, 2022 59.05 59.20 56.40 56.58 165,212 -2.72(-4.59%)
Jan 19, 2022 58.00 59.89 57.67 59.30 250,857 +1.67(+2.90%)
Jan 18, 2022 57.07 59.27 56.53 57.63 174,127 +0.53(+0.93%)
Jan 17, 2022 57.07 57.60 56.96 57.10 49,072 -0.10(-0.17%)
Jan 14, 2022 53.91 57.28 53.89 57.20 177,393 +2.89(+5.32%)
Jan 13, 2022 54.61 56.06 54.19 54.31 97,274 -0.46(-0.84%)
Jan 12, 2022 55.10 56.05 54.44 54.77 88,904 -0.12(-0.22%)
Jan 11, 2022 53.86 55.14 53.55 54.89 141,633 +1.33(+2.48%)
Jan 10, 2022 54.79 55.05 53.25 53.56 73,670 -1.53(-2.78%)
Jan 07, 2022 54.40 55.38 53.94 55.09 123,731 +0.55(+1.01%)
Jan 06, 2022 54.10 54.99 53.97 54.54 126,217 +1.06(+1.98%)
Jan 05, 2022 54.11 54.96 53.26 53.48 128,667 -0.75(-1.38%)
Jan 04, 2022 50.79 54.60 50.79 54.23 261,221 +4.19(+8.37%)
Dec 31, 2021 50.04 50.04 50.04 0 -0.52(-1.03%)
Dec 30, 2021 50.94 51.86 50.50 50.56 134,845 -0.18(-0.35%)
Dec 29, 2021 54.10 54.10 50.74 50.74 249,198 -3.88(-7.10%)
Dec 24, 2021 54.62 54.62 54.62 0 +0.02(+0.04%)
Dec 23, 2021 53.76 54.71 53.55 54.60 83,412 +0.89(+1.66%)
Dec 22, 2021 53.99 54.24 53.13 53.71 75,603 -0.32(-0.59%)
Dec 21, 2021 51.95 54.50 51.95 54.03 173,534 +2.62(+5.10%)
Dec 20, 2021 49.22 51.46 49.19 51.41 229,872 +0.51(+1.00%)
Dec 17, 2021 51.42 51.72 50.41 50.90 221,384 -0.92(-1.78%)
Dec 16, 2021 50.83 52.38 50.82 51.82 211,389 +1.15(+2.27%)
Dec 15, 2021 49.54 50.82 48.56 50.67 191,265 +1.13(+2.28%)
Dec 14, 2021 49.20 50.37 48.87 49.54 137,841 -0.12(-0.24%)
Dec 13, 2021 50.20 50.35 48.88 49.66 152,462 -0.91(-1.80%)
Dec 10, 2021 50.22 50.67 49.73 50.57 122,443 +0.86(+1.73%)
Dec 09, 2021 51.05 51.21 49.66 49.71 190,639 -2.01(-3.89%)
Dec 08, 2021 54.05 54.06 51.51 51.72 223,005 -2.32(-4.29%)
Dec 07, 2021 52.87 54.23 52.81 54.04 145,532 +2.00(+3.84%)
Dec 06, 2021 51.26 52.39 50.47 52.04 149,994 +0.99(+1.94%)
Dec 03, 2021 52.01 52.50 50.52 51.05 129,032 -0.43(-0.84%)
Dec 02, 2021 50.01 51.79 49.78 51.48 200,710 +1.47(+2.94%)
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.