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 (%)
Jan 31, 2018 54.95 55.39 54.51 55.13 770,005 +0.57(+1.04%)
Jan 30, 2018 54.03 54.64 53.72 54.56 1,240,591 +0.26(+0.48%)
Jan 29, 2018 53.59 54.51 53.35 54.29 958,201 +0.48(+0.90%)
Jan 26, 2018 52.24 53.81 52.06 53.81 605,164 +1.66(+3.19%)
Jan 25, 2018 53.59 53.90 52.02 52.15 579,239 -0.96(-1.81%)
Jan 24, 2018 52.94 53.42 52.56 53.11 859,668 +0.53(+1.00%)
Jan 23, 2018 51.93 52.67 51.71 52.59 703,500 +0.53(+1.01%)
Jan 22, 2018 51.89 52.17 51.36 52.06 714,993 +0.18(+0.34%)
Jan 19, 2018 51.18 51.93 50.70 51.89 561,248 +0.83(+1.63%)
Jan 18, 2018 51.18 51.84 50.66 51.05 481,293 -0.44(-0.85%)
Jan 17, 2018 51.80 52.19 50.75 51.49 883,597 -0.04(-0.08%)
Jan 16, 2018 53.81 53.81 51.43 51.54 1,214,262 -2.10(-3.92%)
Jan 12, 2018 53.64 53.64 53.64 0 +0.39(+0.74%)
Jan 11, 2018 53.68 53.81 53.02 53.24 852,619 +0.00(+0.00%)
Jan 10, 2018 53.16 53.24 657,224 -0.44(-0.82%)
Jan 09, 2018 54.07 54.36 53.20 53.68 1,084,361 -0.96(-1.76%)
Jan 08, 2018 54.25 54.91 53.75 54.64 660,180 -0.70(-1.27%)
Jan 05, 2018 56.13 56.18 55.13 55.34 534,429 -0.48(-0.86%)
Jan 04, 2018 56.26 56.40 55.56 55.83 594,790 -0.26(-0.47%)
Jan 03, 2018 55.43 56.26 54.82 56.09 718,482 +1.14(+2.07%)
Jan 02, 2018 53.72 55.26 53.55 54.95 657,548 +1.93(+3.63%)
Dec 29, 2017 53.02 53.02 53.02 0 -0.22(-0.41%)
Dec 28, 2017 53.24 53.81 53.11 53.24 419,135 -0.04(-0.08%)
Dec 27, 2017 53.24 53.64 52.80 53.29 302,056 +0.04(+0.08%)
Dec 26, 2017 52.10 53.29 51.84 53.24 296,601 +1.14(+2.18%)
Dec 22, 2017 51.80 52.15 51.18 52.10 603,748 +0.48(+0.93%)
Dec 21, 2017 51.89 52.32 51.40 51.62 697,880 -0.26(-0.51%)
Dec 20, 2017 51.67 52.06 51.45 51.89 876,360 +0.61(+1.20%)
Dec 19, 2017 50.62 51.40 50.62 51.27 574,787 +0.61(+1.21%)
Dec 18, 2017 50.79 51.47 50.44 50.66 652,577 +0.44(+0.87%)
Dec 15, 2017 50.35 50.70 50.05 50.22 683,569 -0.04(-0.09%)
Dec 14, 2017 50.27 50.97 49.87 50.27 951,578 +0.39(+0.79%)
Dec 13, 2017 48.91 50.74 48.74 49.87 1,422,244 +1.18(+2.42%)
Dec 12, 2017 46.74 49.17 46.60 48.70 1,147,843 +2.26(+4.88%)
Dec 11, 2017 46.30 46.69 46.21 46.43 283,215 +0.22(+0.47%)
Dec 08, 2017 46.65 46.82 46.21 46.21 254,791 -0.04(-0.09%)
Dec 07, 2017 45.99 47.00 45.60 46.26 549,613 +0.44(+0.95%)
Dec 06, 2017 46.87 47.61 45.73 45.82 763,635 -1.48(-3.13%)
Dec 05, 2017 46.95 48.00 46.91 47.30 535,382 +0.26(+0.56%)
Dec 04, 2017 47.61 47.95 47.04 47.04 580,376 -0.13(-0.28%)
Dec 01, 2017 46.60 47.32 46.45 47.17 953,542 +0.78(+1.69%)
Nov 30, 2017 45.56 46.74 45.38 46.39 836,758 +1.00(+2.21%)
Nov 29, 2017 44.51 45.56 44.47 45.38 511,788 +0.83(+1.86%)
Nov 28, 2017 44.82 45.34 44.43 44.56 704,411 -0.17(-0.39%)
Nov 27, 2017 45.60 46.00 44.56 44.73 545,123 -0.74(-1.63%)
Nov 24, 2017 45.60 46.60 45.30 45.47 270,272 -0.04(-0.10%)
Nov 22, 2017 45.52 45.69 45.17 45.52 250,230 +0.26(+0.58%)
Nov 21, 2017 44.47 45.47 44.25 45.25 473,810 +1.18(+2.67%)
Nov 20, 2017 43.90 44.17 43.88 44.08 301,615 +0.13(+0.30%)
Nov 17, 2017 43.69 44.34 43.38 43.95 518,709 +0.30(+0.70%)
Nov 16, 2017 43.25 44.03 43.25 43.64 349,201 +0.61(+1.42%)
Nov 15, 2017 43.64 43.64 42.45 43.03 824,241 -0.83(-1.89%)
Nov 14, 2017 44.34 44.73 43.71 43.86 511,898 -0.76(-1.71%)
Nov 13, 2017 44.82 45.34 44.47 44.62 384,186 -0.33(-0.73%)
Nov 10, 2017 45.30 45.65 44.78 44.95 579,197 -0.57(-1.24%)
Nov 09, 2017 44.43 46.34 44.43 45.52 1,011,083 +0.57(+1.26%)
Nov 08, 2017 43.95 44.99 43.47 44.95 622,767 +0.87(+1.98%)
Nov 07, 2017 44.51 44.69 43.71 44.08 553,251 -0.52(-1.17%)
Nov 06, 2017 44.03 44.82 43.82 44.60 562,799 +0.74(+1.69%)
Nov 03, 2017 43.25 43.90 43.08 43.86 576,124 +0.48(+1.10%)
Nov 02, 2017 43.51 43.51 42.90 43.38 481,619 -0.04(-0.10%)
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.