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, 2022 44.86 43.64 518,571 -1.12(-2.51%)
Jan 28, 2022 44.41 44.90 43.00 44.76 692,850 -0.01(-0.02%)
Jan 27, 2022 42.16 44.95 42.16 44.77 925,715 +2.61(+6.19%)
Jan 26, 2022 43.97 44.48 41.79 42.17 539,929 -0.88(-2.05%)
Jan 25, 2022 41.49 43.35 40.69 43.05 552,286 +1.01(+2.40%)
Jan 24, 2022 42.28 42.28 40.35 42.04 886,430 -0.81(-1.88%)
Jan 21, 2022 42.89 43.53 41.85 42.85 371,166 -0.55(-1.26%)
Jan 20, 2022 45.51 45.51 43.24 43.39 459,452 -2.08(-4.58%)
Jan 19, 2022 44.62 45.99 44.62 45.47 679,355 +1.34(+3.04%)
Jan 18, 2022 43.53 45.34 43.20 44.13 646,403 +0.36(+0.83%)
Jan 14, 2022 43.77 0 +2.22(+5.33%)
Jan 13, 2022 42.50 43.17 41.47 41.55 427,549 -0.42(-1.01%)
Jan 12, 2022 41.86 42.95 41.72 41.97 251,183 +0.12(+0.30%)
Jan 11, 2022 40.75 42.11 40.74 41.85 320,299 +1.32(+3.27%)
Jan 10, 2022 41.54 41.67 40.28 40.52 248,191 -1.26(-3.01%)
Jan 07, 2022 40.70 42.04 40.67 41.78 316,495 +0.70(+1.70%)
Jan 06, 2022 40.74 41.46 40.58 41.08 275,192 +0.91(+2.27%)
Jan 05, 2022 40.83 41.42 40.03 40.17 356,561 -0.70(-1.71%)
Jan 04, 2022 38.70 41.23 38.37 40.87 665,697 +2.65(+6.93%)
Jan 03, 2022 38.01 39.48 37.94 38.22 256,480 +0.29(+0.76%)
Dec 31, 2021 37.89 38.32 37.62 37.94 328,334 -0.10(-0.25%)
Dec 30, 2021 38.26 38.91 37.98 38.03 412,398 -0.01(-0.02%)
Dec 29, 2021 40.20 40.32 38.04 38.04 522,564 -2.69(-6.59%)
Dec 28, 2021 41.59 41.72 40.49 40.73 216,197 -0.86(-2.08%)
Dec 27, 2021 40.08 41.68 40.08 41.59 200,972 +0.67(+1.64%)
Dec 23, 2021 39.78 41.01 39.78 40.92 223,960 +0.74(+1.84%)
Dec 22, 2021 39.94 40.45 39.61 40.18 152,659 -0.03(-0.07%)
Dec 21, 2021 38.56 40.45 38.50 40.21 363,291 +2.06(+5.41%)
Dec 20, 2021 37.19 38.16 36.45 38.15 317,153 +0.27(+0.71%)
Dec 17, 2021 38.45 38.73 37.69 37.88 406,576 -0.99(-2.54%)
Dec 16, 2021 38.17 39.31 38.13 38.87 381,554 +1.19(+3.17%)
Dec 15, 2021 36.87 37.84 35.98 37.67 318,229 +0.76(+2.07%)
Dec 14, 2021 36.76 37.55 36.52 36.91 266,507 -0.15(-0.41%)
Dec 13, 2021 37.65 37.65 36.51 37.06 338,507 -0.92(-2.42%)
Dec 10, 2021 37.90 38.11 37.38 37.98 306,351 +0.59(+1.59%)
Dec 09, 2021 38.34 38.59 37.33 37.38 610,731 -1.69(-4.33%)
Dec 08, 2021 41.02 41.02 38.94 39.08 309,166 -1.78(-4.35%)
Dec 07, 2021 39.33 41.00 39.33 40.86 408,115 +1.83(+4.68%)
Dec 06, 2021 38.35 39.25 37.63 39.03 361,018 +0.99(+2.61%)
Dec 03, 2021 38.92 39.34 37.63 38.03 235,790 -0.41(-1.07%)
Dec 02, 2021 37.29 38.65 37.15 38.45 316,396 +1.17(+3.13%)
Dec 01, 2021 39.71 39.71 37.07 37.28 552,946 -0.96(-2.50%)
Nov 30, 2021 39.06 39.91 37.97 38.24 371,422 -1.74(-4.35%)
Nov 29, 2021 41.19 41.30 39.77 39.98 273,897 -0.35(-0.88%)
Nov 26, 2021 40.11 40.65 39.28 40.33 243,326 -1.62(-3.85%)
Nov 24, 2021 41.30 42.18 41.30 41.95 240,338 +0.09(+0.22%)
Nov 23, 2021 41.92 42.58 41.60 41.85 232,307 +0.33(+0.79%)
Nov 22, 2021 41.28 42.02 40.94 41.52 327,116 +0.25(+0.60%)
Nov 19, 2021 41.53 42.10 41.13 41.28 371,932 -0.91(-2.15%)
Nov 18, 2021 42.18 42.19 41.27 42.18 450,796 +0.21(+0.50%)
Nov 17, 2021 42.25 43.10 41.84 41.97 360,656 -0.65(-1.53%)
Nov 16, 2021 43.67 43.67 42.56 42.62 375,275 -0.69(-1.59%)
Nov 15, 2021 43.51 43.81 42.29 43.31 489,254 -0.51(-1.16%)
Nov 12, 2021 43.57 44.20 43.54 43.82 229,064 -0.11(-0.24%)
Nov 11, 2021 43.32 44.01 43.10 43.92 194,820 +0.95(+2.20%)
Nov 10, 2021 44.47 42.98 272,642 -1.88(-4.20%)
Nov 09, 2021 44.86 45.66 44.54 44.86 350,811 -0.14(-0.32%)
Nov 08, 2021 45.37 45.72 44.28 45.00 318,609 -0.07(-0.15%)
Nov 05, 2021 45.00 46.37 44.76 45.07 445,401 +0.48(+1.07%)
Nov 04, 2021 45.35 45.35 44.02 44.59 425,235 +0.06(+0.13%)
Nov 03, 2021 43.00 44.62 43.00 44.54 326,932 +1.27(+2.94%)
Nov 02, 2021 43.96 44.35 43.04 43.26 324,414 -1.10(-2.48%)
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.