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 (%)
Aug 29, 2008 18.62 18.62 18.16 18.28 268,228 -0.33(-1.75%)
Aug 28, 2008 18.78 18.78 18.32 18.60 252,048 -0.01(-0.04%)
Aug 27, 2008 18.26 18.95 18.26 18.61 294,560 +0.30(+1.62%)
Aug 26, 2008 18.48 18.70 18.25 18.31 435,080 -0.09(-0.51%)
Aug 25, 2008 18.84 18.97 18.31 18.41 278,644 -0.46(-2.42%)
Aug 22, 2008 18.84 19.07 18.71 18.87 387,163 +0.16(+0.85%)
Aug 21, 2008 18.18 18.97 18.18 18.71 473,106 +0.43(+2.34%)
Aug 20, 2008 18.38 18.66 18.16 18.28 422,348 -0.15(-0.79%)
Aug 19, 2008 18.76 18.84 18.30 18.42 402,652 -0.46(-2.46%)
Aug 18, 2008 18.40 19.18 18.40 18.89 488,990 +0.49(+2.64%)
Aug 15, 2008 19.21 19.37 18.30 18.40 434,074 -0.84(-4.37%)
Aug 14, 2008 19.09 19.70 19.04 19.24 685,038 +0.01(+0.04%)
Aug 13, 2008 18.54 19.32 18.21 19.23 817,657 +0.53(+2.83%)
Aug 12, 2008 18.26 18.78 17.94 18.71 571,035 +0.33(+1.81%)
Aug 11, 2008 18.78 18.92 18.10 18.37 518,832 -0.49(-2.61%)
Aug 08, 2008 18.84 19.01 18.56 18.87 708,483 -0.17(-0.88%)
Aug 07, 2008 18.99 19.18 18.72 19.03 475,280 -0.01(-0.08%)
Aug 06, 2008 18.66 19.42 18.66 19.05 619,884 +0.52(+2.82%)
Aug 05, 2008 18.73 19.02 18.29 18.52 785,626 -0.21(-1.12%)
Aug 04, 2008 19.61 19.61 18.48 18.73 559,733 -0.98(-4.96%)
Aug 01, 2008 19.74 20.09 19.37 19.71 630,048 +0.09(+0.44%)
Jul 31, 2008 20.21 20.29 19.61 19.63 882,369 -0.80(-3.94%)
Jul 30, 2008 20.29 20.43 20.04 20.43 526,714 +0.47(+2.36%)
Jul 29, 2008 19.96 20.36 19.70 19.96 562,298 +0.12(+0.58%)
Jul 28, 2008 20.21 20.36 19.78 19.84 697,529 -0.48(-2.35%)
Jul 25, 2008 19.96 20.55 19.96 20.32 737,068 +0.37(+1.85%)
Jul 24, 2008 20.23 20.81 19.82 19.95 1,563,325 +0.44(+2.27%)
Jul 23, 2008 19.83 20.27 19.36 19.51 757,416 +0.25(+1.28%)
Jul 22, 2008 18.84 19.39 18.46 19.26 415,811 +0.14(+0.72%)
Jul 21, 2008 18.37 19.22 18.24 19.13 635,694 +0.65(+3.53%)
Jul 18, 2008 18.00 18.66 17.94 18.47 715,647 +0.38(+2.12%)
Jul 17, 2008 19.08 19.17 17.88 18.09 1,207,140 -0.82(-4.33%)
Jul 16, 2008 18.40 19.03 18.07 18.91 844,019 +0.44(+2.39%)
Jul 15, 2008 19.02 19.13 18.14 18.47 1,046,532 -0.60(-3.15%)
Jul 14, 2008 18.45 19.19 18.31 19.07 1,060,701 +0.72(+3.95%)
Jul 11, 2008 17.71 18.41 17.71 18.34 892,971 +0.30(+1.67%)
Jul 10, 2008 17.66 18.34 17.60 18.04 1,164,895 +0.29(+1.65%)
Jul 09, 2008 18.42 18.71 17.65 17.75 931,574 -0.72(-3.92%)
Jul 08, 2008 18.26 18.55 17.59 18.47 999,948 +0.01(+0.08%)
Jul 07, 2008 19.36 19.38 18.28 18.46 980,334 -0.53(-2.79%)
Jul 04, 2008 18.96 19.31 18.83 18.99 1,138,976 +0.00(+0.00%)
Jul 03, 2008 18.96 19.31 18.83 18.99 1,138,976 -0.04(-0.19%)
Jul 02, 2008 19.43 19.99 18.97 19.02 1,503,003 -0.33(-1.72%)
Jul 01, 2008 20.08 20.52 18.92 19.36 1,262,025 -0.95(-4.68%)
Jun 30, 2008 19.90 20.63 19.79 20.31 1,254,704 +0.54(+2.71%)
Jun 27, 2008 19.72 20.11 19.68 19.77 683,740 -0.14(-0.73%)
Jun 26, 2008 21.17 21.17 19.71 19.92 1,644,004 -1.05(-5.01%)
Jun 25, 2008 21.23 21.23 20.79 20.97 948,511 +0.16(+0.77%)
Jun 24, 2008 21.19 21.39 20.73 20.81 937,163 -0.59(-2.78%)
Jun 23, 2008 21.34 22.30 21.16 21.40 1,323,383 -0.80(-3.62%)
Jun 20, 2008 22.98 23.01 21.93 22.21 953,599 -0.23(-1.03%)
Jun 19, 2008 22.42 22.82 22.26 22.44 895,065 -0.09(-0.39%)
Jun 18, 2008 22.47 23.00 22.10 22.53 1,327,217 -0.62(-2.69%)
Jun 17, 2008 21.89 24.06 21.89 23.15 3,133,157 +1.27(+5.81%)
Jun 16, 2008 21.31 21.92 21.30 21.88 1,297,026 +0.71(+3.37%)
Jun 13, 2008 20.87 21.27 20.66 21.16 616,563 +0.37(+1.78%)
Jun 12, 2008 20.59 21.10 20.45 20.79 763,475 +0.25(+1.20%)
Jun 11, 2008 20.97 21.31 20.52 20.55 450,694 -0.42(-2.00%)
Jun 10, 2008 20.97 21.37 20.60 20.97 1,223,775 -0.47(-2.20%)
Jun 09, 2008 20.71 21.93 20.55 21.44 1,370,493 +0.75(+3.64%)
Jun 06, 2008 20.66 20.95 20.55 20.68 946,882 -0.15(-0.73%)
Jun 05, 2008 20.37 21.00 20.19 20.84 545,720 +0.54(+2.68%)
Jun 04, 2008 20.74 20.99 20.16 20.29 741,791 -0.85(-4.01%)
Jun 03, 2008 20.66 21.31 20.66 21.14 965,504 +0.49(+2.35%)
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.