Skip to main content

Methanex Corporation (NQ: MEOH )

40.48 +0.95 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.02 43.52 42.46 42.85 792,099 -0.04(-0.10%)
Jan 30, 2017 43.02 43.02 42.35 42.89 1,191,523 -0.13(-0.30%)
Jan 27, 2017 44.00 44.00 42.46 43.02 1,304,443 -1.11(-2.52%)
Jan 26, 2017 41.52 44.17 41.39 44.13 3,387,822 +3.94(+9.80%)
Jan 25, 2017 39.76 40.19 39.29 40.19 1,145,835 +0.51(+1.29%)
Jan 24, 2017 38.78 39.91 38.61 39.68 1,046,698 +1.11(+2.89%)
Jan 23, 2017 37.97 38.56 37.92 38.56 774,870 +0.26(+0.67%)
Jan 20, 2017 38.39 38.65 38.22 38.31 1,369,863 +0.17(+0.45%)
Jan 19, 2017 38.14 38.48 37.62 38.14 774,542 +0.04(+0.11%)
Jan 18, 2017 38.86 38.91 37.92 38.09 689,287 -0.94(-2.41%)
Jan 17, 2017 39.76 39.76 38.95 39.04 539,896 -1.20(-2.98%)
Jan 13, 2017 40.23 40.23 40.23 0 -0.39(-0.95%)
Jan 12, 2017 40.88 41.43 40.23 40.62 334,422 -0.09(-0.21%)
Jan 11, 2017 39.89 40.92 39.81 40.71 465,653 +0.94(+2.37%)
Jan 10, 2017 39.46 40.06 39.38 39.76 497,436 +0.60(+1.53%)
Jan 09, 2017 40.28 40.45 39.19 39.16 390,111 -1.20(-2.97%)
Jan 06, 2017 40.53 40.60 39.70 40.36 436,962 -0.09(-0.21%)
Jan 05, 2017 39.29 40.53 39.08 40.45 601,910 +1.16(+2.94%)
Jan 04, 2017 38.48 39.46 38.48 39.29 682,411 +0.98(+2.57%)
Jan 03, 2017 38.05 38.35 37.67 38.31 1,086,181 +0.81(+2.17%)
Dec 30, 2016 37.49 37.49 37.49 0 -0.64(-1.68%)
Dec 29, 2016 38.39 38.69 37.88 38.14 462,495 +0.26(+0.68%)
Dec 28, 2016 38.31 38.93 37.79 37.88 641,083 -0.60(-1.56%)
Dec 27, 2016 37.92 38.48 37.92 38.48 318,063 +0.64(+1.70%)
Dec 23, 2016 37.84 37.84 37.84 0 -0.17(-0.45%)
Dec 22, 2016 38.56 38.67 37.79 38.01 557,979 -0.56(-1.44%)
Dec 21, 2016 38.74 39.08 38.05 38.56 593,451 -0.21(-0.55%)
Dec 20, 2016 39.16 39.46 38.63 38.78 605,674 -0.13(-0.33%)
Dec 19, 2016 39.12 39.70 38.48 38.91 878,149 -0.43(-1.09%)
Dec 16, 2016 38.91 39.51 38.35 39.34 1,217,573 +0.64(+1.66%)
Dec 15, 2016 37.92 39.06 37.79 38.69 630,407 +0.51(+1.35%)
Dec 14, 2016 38.82 39.21 38.09 38.18 953,472 -0.58(-1.49%)
Dec 13, 2016 39.06 39.40 38.67 38.76 581,061 +0.04(+0.11%)
Dec 12, 2016 38.12 39.95 38.03 38.72 967,403 +0.60(+1.56%)
Dec 09, 2016 38.08 38.29 37.80 38.12 453,245 +0.13(+0.34%)
Dec 08, 2016 38.08 38.29 37.44 37.99 507,156 +0.21(+0.56%)
Dec 07, 2016 37.82 38.06 37.44 37.78 750,877 +0.34(+0.91%)
Dec 06, 2016 37.40 37.57 36.93 37.44 594,797 -0.21(-0.56%)
Dec 05, 2016 37.57 38.08 37.48 37.65 657,803 +0.51(+1.37%)
Dec 02, 2016 36.72 37.65 36.72 37.14 670,157 +0.21(+0.58%)
Dec 01, 2016 37.82 38.33 36.50 36.93 2,268,276 -0.51(-1.36%)
Nov 30, 2016 35.74 37.95 35.31 37.44 1,879,887 +2.85(+8.24%)
Nov 29, 2016 34.25 34.80 33.78 34.59 1,115,062 -0.21(-0.61%)
Nov 28, 2016 34.04 35.27 33.95 34.80 1,030,702 +1.02(+3.02%)
Nov 25, 2016 33.95 34.13 33.74 33.78 307,677 +0.00(+0.00%)
Nov 23, 2016 33.78 33.78 33.78 0 -0.34(-1.00%)
Nov 22, 2016 33.87 34.16 33.63 34.12 567,439 +0.38(+1.13%)
Nov 21, 2016 32.63 33.82 32.63 33.74 554,500 +1.45(+4.48%)
Nov 18, 2016 32.04 32.33 31.52 32.29 535,547 +0.17(+0.53%)
Nov 17, 2016 32.93 32.97 31.95 32.12 955,764 -0.47(-1.44%)
Nov 16, 2016 32.80 32.93 32.29 32.59 789,499 -0.38(-1.16%)
Nov 15, 2016 32.16 33.14 32.04 32.97 621,321 +0.94(+2.92%)
Nov 14, 2016 32.67 32.97 31.82 32.04 663,032 -0.68(-2.08%)
Nov 11, 2016 33.23 33.23 32.04 32.72 823,185 -0.72(-2.16%)
Nov 10, 2016 32.59 33.99 32.33 33.44 987,396 +1.19(+3.69%)
Nov 09, 2016 30.38 32.42 30.38 32.25 692,510 +1.45(+4.70%)
Nov 08, 2016 30.12 31.06 29.97 30.80 380,107 +0.60(+1.97%)
Nov 07, 2016 30.08 30.46 29.70 30.21 382,710 +0.81(+2.75%)
Nov 04, 2016 29.65 30.12 29.31 29.40 867,770 -0.34(-1.14%)
Nov 03, 2016 30.46 30.53 29.70 29.74 645,395 -0.64(-2.10%)
Nov 02, 2016 31.36 31.78 30.27 30.38 1,139,890 -1.15(-3.64%)
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.