Skip to main content

Methanex Corporation (NQ: MEOH )

48.07 -0.06 (-0.12%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.76 38.19 37.49 37.80 329,468 -0.10(-0.25%)
Dec 30, 2021 38.13 38.78 37.85 37.90 413,823 -0.01(-0.03%)
Dec 29, 2021 40.06 40.18 37.91 37.91 524,370 -2.68(-6.59%)
Dec 28, 2021 41.45 41.58 40.35 40.59 216,944 -0.86(-2.08%)
Dec 27, 2021 39.95 41.53 39.95 41.45 201,667 +0.67(+1.64%)
Dec 23, 2021 39.64 40.87 39.64 40.78 224,734 +0.74(+1.84%)
Dec 22, 2021 39.80 40.31 39.48 40.04 153,186 -0.03(-0.07%)
Dec 21, 2021 38.43 40.31 38.36 40.07 364,547 +2.06(+5.41%)
Dec 20, 2021 37.06 38.02 36.32 38.01 318,249 +0.27(+0.71%)
Dec 17, 2021 38.32 38.60 37.56 37.75 407,982 -0.98(-2.54%)
Dec 16, 2021 38.04 39.17 38.00 38.73 382,872 +1.19(+3.17%)
Dec 15, 2021 36.74 37.71 35.86 37.54 319,329 +0.76(+2.07%)
Dec 14, 2021 36.64 37.42 36.39 36.78 267,428 -0.15(-0.41%)
Dec 13, 2021 37.52 37.52 36.39 36.93 339,677 -0.91(-2.42%)
Dec 10, 2021 37.77 37.98 37.26 37.85 307,410 +0.59(+1.59%)
Dec 09, 2021 38.21 38.46 37.20 37.26 612,841 -1.69(-4.33%)
Dec 08, 2021 40.88 40.88 38.81 38.94 310,234 -1.77(-4.35%)
Dec 07, 2021 39.19 40.86 39.19 40.71 409,526 +1.82(+4.68%)
Dec 06, 2021 38.22 39.11 37.50 38.89 362,265 +0.99(+2.61%)
Dec 03, 2021 38.79 39.21 37.50 37.90 236,604 -0.41(-1.07%)
Dec 02, 2021 37.16 38.51 37.02 38.31 317,490 +1.16(+3.13%)
Dec 01, 2021 39.57 39.57 36.94 37.15 554,857 -0.95(-2.50%)
Nov 30, 2021 38.92 39.77 37.84 38.10 372,706 -1.73(-4.35%)
Nov 29, 2021 41.05 41.15 39.63 39.84 274,844 -0.35(-0.88%)
Nov 26, 2021 39.97 40.51 39.14 40.19 244,167 -1.61(-3.85%)
Nov 24, 2021 41.15 42.04 41.15 41.80 241,169 +0.09(+0.22%)
Nov 23, 2021 41.77 42.43 41.46 41.71 233,110 +0.33(+0.79%)
Nov 22, 2021 41.13 41.88 40.80 41.38 328,247 +0.25(+0.60%)
Nov 19, 2021 41.39 41.96 40.99 41.13 373,217 -0.91(-2.15%)
Nov 18, 2021 42.04 42.05 41.12 42.04 452,354 +0.21(+0.50%)
Nov 17, 2021 42.11 42.95 41.70 41.83 361,902 -0.65(-1.53%)
Nov 16, 2021 43.52 43.52 42.41 42.48 376,572 -0.69(-1.59%)
Nov 15, 2021 43.36 43.66 42.14 43.16 490,945 -0.51(-1.16%)
Nov 12, 2021 43.42 44.05 43.39 43.67 229,856 -0.10(-0.24%)
Nov 11, 2021 43.17 43.86 42.95 43.77 195,493 +0.94(+2.20%)
Nov 10, 2021 44.32 42.83 273,585 -1.88(-4.20%)
Nov 09, 2021 44.71 45.51 44.39 44.71 352,023 -0.14(-0.32%)
Nov 08, 2021 45.21 45.56 44.13 44.85 319,710 -0.07(-0.15%)
Nov 05, 2021 44.84 46.21 44.60 44.92 446,940 +0.48(+1.07%)
Nov 04, 2021 45.20 45.20 43.87 44.44 426,705 +0.06(+0.13%)
Nov 03, 2021 42.85 44.47 42.85 44.38 328,062 +1.27(+2.94%)
Nov 02, 2021 43.81 44.19 42.90 43.12 325,535 -1.10(-2.48%)
Nov 01, 2021 42.97 44.57 42.67 44.21 661,161 +1.54(+3.62%)
Oct 29, 2021 43.08 44.35 42.12 42.67 435,385 -0.03(-0.07%)
Oct 28, 2021 42.34 43.13 40.35 42.70 973,342 -0.22(-0.51%)
Oct 27, 2021 43.05 43.45 42.04 42.92 737,140 -0.59(-1.36%)
Oct 26, 2021 43.29 43.83 43.51 344,310 +0.11(+0.26%)
Oct 25, 2021 44.21 43.34 43.39 400,799 -0.56(-1.28%)
Oct 22, 2021 44.48 44.88 43.82 43.95 445,097 -0.42(-0.94%)
Oct 21, 2021 45.00 45.25 43.63 44.37 441,031 -1.09(-2.39%)
Oct 20, 2021 45.74 46.20 45.02 45.46 454,001 -0.22(-0.48%)
Oct 19, 2021 47.24 47.63 45.55 45.68 527,156 -1.41(-2.99%)
Oct 18, 2021 46.16 47.35 46.02 47.09 340,398 +0.70(+1.50%)
Oct 15, 2021 47.94 48.24 46.30 46.39 347,921 -1.12(-2.37%)
Oct 14, 2021 49.10 49.36 47.43 47.52 509,393 -0.94(-1.95%)
Oct 13, 2021 49.23 49.23 47.81 48.46 263,293 -0.62(-1.26%)
Oct 12, 2021 48.64 49.66 48.03 49.08 350,318 +0.93(+1.94%)
Oct 11, 2021 48.20 50.39 48.08 48.15 455,896 +0.45(+0.94%)
Oct 08, 2021 48.04 48.27 47.03 47.70 241,874 +0.26(+0.54%)
Oct 07, 2021 45.97 47.75 45.97 47.44 326,942 +1.05(+2.26%)
Oct 06, 2021 48.29 48.50 45.41 46.39 685,519 -2.95(-5.99%)
Oct 05, 2021 47.02 49.41 46.65 49.35 1,303,808 +2.67(+5.72%)
Oct 04, 2021 46.48 47.37 46.12 46.68 399,977 +0.47(+1.01%)
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.