Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	42.56	42.96	41.75	41.84	364,320	-0.63(-1.48%)
Aug 30, 2023	42.60	42.93	42.35	42.47	282,358	+0.03(+0.07%)
Aug 29, 2023	41.43	42.52	41.12	42.44	163,326	+1.03(+2.49%)
Aug 28, 2023	40.95	41.59	40.95	41.41	141,674	+0.80(+1.96%)
Aug 25, 2023	40.25	40.83	40.03	40.61	170,174	+0.69(+1.72%)
Aug 24, 2023	40.41	40.48	39.69	39.92	151,892	-0.56(-1.38%)
Aug 23, 2023	40.90	40.96	40.40	40.48	210,308	-0.68(-1.65%)
Aug 22, 2023	41.51	41.73	40.77	41.16	214,163	-0.23(-0.55%)
Aug 21, 2023	41.29	41.44	40.82	41.39	162,777	+0.35(+0.86%)
Aug 18, 2023	40.31	41.37	40.17	41.03	209,269	+0.34(+0.85%)
Aug 17, 2023	41.01	41.44	40.50	40.69	185,994	+0.19(+0.46%)
Aug 16, 2023	40.96	41.57	40.47	40.50	153,894	-0.75(-1.81%)
Aug 15, 2023	42.85	42.85	41.25	41.25	250,760	-2.20(-5.07%)
Aug 14, 2023	43.55	43.81	42.53	43.45	256,046	-0.39(-0.90%)
Aug 11, 2023	44.07	44.59	43.82	43.84	135,896	-0.47(-1.07%)
Aug 10, 2023	45.07	45.08	44.13	44.32	158,437	-0.35(-0.79%)
Aug 09, 2023	44.34	45.67	44.07	44.67	332,268	+0.62(+1.41%)
Aug 08, 2023	43.62	44.08	42.32	44.05	412,078	-0.44(-0.99%)
Aug 07, 2023	44.10	44.99	43.78	44.49	128,907	+0.50(+1.14%)
Aug 04, 2023	42.72	44.32	42.72	43.99	350,936	+1.29(+3.02%)
Aug 03, 2023	42.24	43.50	42.07	42.70	380,938	+0.31(+0.74%)
Aug 02, 2023	43.74	43.74	42.37	42.39	223,253	-1.35(-3.08%)
Aug 01, 2023	43.70	44.20	43.35	43.74	284,695	-0.55(-1.24%)
Jul 31, 2023	43.52	44.64	43.21	44.29	270,493	+1.05(+2.43%)
Jul 28, 2023	41.71	43.32	41.64	43.23	443,487	+1.83(+4.42%)
Jul 27, 2023	43.26	43.78	41.37	41.41	472,169	-1.86(-4.30%)
Jul 26, 2023	44.16	44.57	42.93	43.26	398,577	-1.27(-2.85%)
Jul 25, 2023	42.29	44.84	42.24	44.53	441,625	+2.15(+5.08%)
Jul 24, 2023	42.60	43.12	42.25	42.38	179,456	-0.19(-0.44%)
Jul 21, 2023	42.25	42.60	41.68	42.57	177,427	+0.51(+1.22%)
Jul 20, 2023	42.34	42.42	41.68	42.05	136,765	-0.02(-0.05%)
Jul 19, 2023	42.35	42.60	41.87	42.07	101,987	-0.13(-0.30%)
Jul 18, 2023	41.40	42.51	41.30	42.20	136,500	+0.88(+2.14%)
Jul 17, 2023	41.78	41.90	41.28	41.32	213,441	-0.46(-1.11%)
Jul 14, 2023	42.69	42.69	41.20	41.78	147,884	-1.04(-2.43%)
Jul 13, 2023	42.87	43.28	42.43	42.82	185,043	-0.13(-0.30%)
Jul 12, 2023	42.75	43.34	42.42	42.95	340,120	+0.96(+2.30%)
Jul 11, 2023	41.32	42.11	41.04	41.99	493,481	+0.44(+1.06%)
Jul 10, 2023	42.01	42.16	41.22	41.54	161,304	-0.62(-1.47%)
Jul 07, 2023	40.61	42.49	40.61	42.16	293,587	+1.61(+3.98%)
Jul 06, 2023	40.67	41.43	39.91	40.55	461,324	-0.60(-1.46%)
Jul 05, 2023	40.68	41.51	39.94	41.15	395,072	+0.17(+0.41%)
Jul 03, 2023	40.67	41.33	40.64	40.98	85,379	+0.30(+0.75%)
Jun 30, 2023	40.33	40.80	40.13	40.68	219,278	+0.55(+1.37%)
Jun 29, 2023	39.65	40.30	39.39	40.13	267,726	+0.33(+0.84%)
Jun 28, 2023	38.33	39.83	37.54	39.79	454,655	+1.19(+3.08%)
Jun 27, 2023	38.96	38.96	38.24	38.60	297,635	-0.56(-1.43%)
Jun 26, 2023	38.25	39.31	38.25	39.16	202,796	+0.84(+2.18%)
Jun 23, 2023	37.86	38.73	37.55	38.33	391,412	+0.00(+0.00%)
Jun 22, 2023	39.91	40.02	38.11	38.33	360,058	-2.17(-5.37%)
Jun 21, 2023	40.39	41.08	40.13	40.50	178,395	+0.22(+0.54%)
Jun 20, 2023	41.07	41.12	39.59	40.28	290,661	-1.32(-3.17%)
Jun 16, 2023	41.79	42.03	40.84	41.60	174,050	-0.15(-0.35%)
Jun 15, 2023	40.32	41.86	40.32	41.75	194,275	-1.61(-3.71%)
May 08, 2023	44.25	44.53	43.24	43.36	149,118	-0.17(-0.38%)
May 05, 2023	43.16	43.55	42.95	43.52	183,611	+1.28(+3.02%)
May 04, 2023	42.45	43.09	41.60	42.25	299,831	-0.26(-0.61%)
May 03, 2023	43.47	43.62	42.41	42.51	389,739	-1.16(-2.65%)
May 02, 2023	44.05	44.05	42.69	43.66	204,206	-0.78(-1.76%)
May 01, 2023	43.52	44.58	43.47	44.44	281,045	+0.59(+1.34%)
Apr 28, 2023	42.64	44.27	42.45	43.86	319,572	+0.69(+1.59%)
Apr 27, 2023	42.76	44.65	42.17	43.17	547,524	+1.10(+2.61%)
Apr 26, 2023	42.24	43.03	41.92	42.07	414,525	-0.40(-0.95%)
Apr 25, 2023	43.92	43.95	42.36	42.48	222,712	-2.18(-4.89%)
Apr 24, 2023	43.98	45.24	43.96	44.66	299,261	+0.58(+1.31%)
Apr 21, 2023	44.13	44.18	43.42	44.08	275,709	+0.05(+0.11%)
Apr 20, 2023	45.93	46.06	43.93	44.03	243,599	-2.17(-4.70%)
Apr 19, 2023	45.82	46.34	45.17	46.21	224,996	-0.06(-0.13%)
Apr 18, 2023	45.69	46.34	45.69	46.27	186,566	+0.80(+1.77%)
Apr 17, 2023	45.04	45.51	44.65	45.46	285,250	+1.00(+2.25%)
Apr 14, 2023	45.56	45.96	44.29	44.46	234,529	-1.10(-2.41%)
Apr 13, 2023	44.10	45.59	43.90	45.56	362,730	+1.51(+3.42%)
Apr 12, 2023	45.34	45.34	44.03	44.05	350,613	+0.02(+0.04%)
Apr 11, 2023	43.61	44.86	43.61	44.03	304,174	+0.36(+0.83%)
Apr 10, 2023	43.28	44.17	43.18	43.67	212,509	+0.44(+1.02%)
Apr 06, 2023	43.65	43.65	42.96	43.23	240,253	-0.46(-1.05%)
Apr 05, 2023	43.74	43.92	43.22	43.69	266,712	-0.29(-0.67%)
Apr 04, 2023	45.90	45.92	43.49	43.98	389,831	-2.02(-4.38%)
Apr 03, 2023	46.25	46.69	45.64	46.00	494,220	+0.44(+0.97%)
Mar 31, 2023	44.92	45.71	44.79	45.56	256,107	+0.72(+1.62%)
Mar 30, 2023	45.16	45.48	44.47	44.84	283,159	+0.29(+0.66%)
Mar 29, 2023	44.72	45.07	44.47	44.54	171,051	+0.27(+0.62%)
Mar 28, 2023	43.80	44.60	43.58	44.27	244,060	+0.44(+1.01%)
Mar 27, 2023	43.59	44.07	43.31	43.83	274,893	+0.60(+1.38%)
Mar 24, 2023	43.34	43.41	42.47	43.23	335,932	-0.79(-1.80%)
Mar 23, 2023	44.85	45.66	43.72	44.02	215,140	-0.61(-1.36%)
Mar 22, 2023	45.82	45.98	44.54	44.63	252,477	-1.19(-2.61%)
Mar 21, 2023	45.48	46.16	44.87	45.82	214,855	+1.34(+3.02%)
Mar 20, 2023	43.76	44.72	43.72	44.48	165,261	+1.23(+2.85%)
Mar 17, 2023	43.65	43.66	42.78	43.25	313,670	-0.88(-2.00%)
Mar 16, 2023	42.45	44.81	42.01	44.13	387,379	+0.92(+2.12%)
Mar 15, 2023	44.16	44.17	41.85	43.22	379,015	-2.55(-5.56%)
Mar 14, 2023	46.74	47.54	45.32	45.76	350,597	-0.10(-0.21%)
Mar 13, 2023	47.15	47.34	45.42	45.86	443,727	-0.83(-1.78%)
Mar 10, 2023	47.71	48.02	46.35	46.69	213,479	-1.19(-2.49%)
Mar 09, 2023	49.33	49.64	47.59	47.88	240,995	-1.36(-2.76%)
Mar 08, 2023	49.46	50.23	48.95	49.24	345,399	-0.12(-0.25%)
Mar 07, 2023	50.37	50.52	49.33	49.36	416,310	-1.42(-2.80%)
Mar 06, 2023	52.74	52.74	50.46	50.78	357,280	-2.33(-4.39%)
Mar 03, 2023	53.05	53.40	51.92	53.11	444,315	-0.23(-0.44%)
Mar 02, 2023	50.89	53.48	50.34	53.35	531,526	+2.27(+4.45%)
Mar 01, 2023	49.40	51.63	49.30	51.08	425,210	+1.89(+3.85%)
Feb 28, 2023	48.91	49.42	48.60	49.18	316,322	+0.66(+1.37%)
Feb 27, 2023	48.34	48.73	48.11	48.52	232,535	+0.59(+1.24%)
Feb 24, 2023	45.60	47.97	45.31	47.93	290,508	+1.46(+3.15%)
Feb 23, 2023	47.04	47.29	46.10	46.46	217,780	-0.15(-0.31%)
Feb 22, 2023	46.66	47.26	46.10	46.61	270,397	+0.08(+0.17%)
Feb 21, 2023	46.90	47.16	46.20	46.53	231,079	-0.55(-1.16%)
Feb 17, 2023	48.08	48.08	46.68	47.08	604,408	-1.45(-2.99%)
Feb 16, 2023	49.02	49.21	48.25	48.53	408,837	-1.07(-2.16%)
Feb 15, 2023	49.45	49.76	48.72	49.60	307,830	-0.46(-0.92%)
Feb 14, 2023	49.53	50.19	48.84	50.06	395,116	+0.41(+0.82%)
Feb 13, 2023	50.19	50.61	49.56	49.65	343,431	-0.45(-0.90%)
Feb 10, 2023	49.44	50.34	49.06	50.10	304,643	+0.40(+0.80%)
Feb 09, 2023	51.64	52.02	49.45	49.70	543,084	-1.49(-2.91%)
Feb 08, 2023	50.97	51.93	50.14	51.19	539,445	+0.14(+0.27%)
Feb 07, 2023	49.79	51.33	49.78	51.06	493,724	+1.33(+2.67%)
Feb 06, 2023	48.69	50.35	48.64	49.73	663,918	+0.68(+1.39%)
Feb 03, 2023	44.63	50.04	44.63	49.05	1,046,381	+3.00(+6.52%)
Feb 02, 2023	47.17	48.17	45.60	46.04	366,953	-1.74(-3.63%)
Feb 01, 2023	46.23	48.20	45.72	47.78	595,876	+1.62(+3.51%)
Jan 31, 2023	44.97	46.27	44.63	46.16	286,765	+1.19(+2.65%)
Jan 30, 2023	44.24	45.46	44.24	44.97	353,752	-0.18(-0.39%)
Jan 27, 2023	44.22	45.55	44.15	45.15	287,710	+1.02(+2.32%)
Jan 26, 2023	43.86	44.35	43.42	44.12	243,466	+0.89(+2.05%)
Jan 25, 2023	43.45	43.73	42.83	43.23	187,920	-0.63(-1.45%)
Jan 24, 2023	43.96	44.54	43.56	43.87	275,178	-0.42(-0.95%)
Jan 23, 2023	44.41	44.42	43.81	44.29	278,641	+0.03(+0.07%)
Jan 20, 2023	43.32	44.47	42.63	44.26	501,598	+0.95(+2.18%)
Jan 19, 2023	42.62	43.45	42.48	43.31	461,736	+0.21(+0.50%)
Jan 18, 2023	43.89	44.89	43.10	43.10	231,825	-0.41(-0.94%)
Jan 17, 2023	43.43	43.81	43.09	43.51	176,310	-0.03(-0.07%)
Jan 13, 2023	43.30	43.64	42.98	43.54	220,297	-0.08(-0.18%)
Jan 12, 2023	42.65	43.68	42.11	43.62	314,364	+1.22(+2.88%)
Jan 11, 2023	41.66	42.56	41.33	42.40	416,853	+1.21(+2.94%)
Jan 10, 2023	41.10	41.82	40.84	41.19	319,714	-0.58(-1.38%)
Jan 09, 2023	40.50	41.91	40.50	41.76	485,829	+1.36(+3.35%)
Jan 06, 2023	38.08	40.45	37.85	40.41	431,986	+3.04(+8.14%)
Jan 05, 2023	35.99	37.38	35.83	37.36	187,692	+1.21(+3.34%)
Jan 04, 2023	35.93	36.70	35.93	36.15	308,732	-0.07(-0.19%)
Jan 03, 2023	36.79	37.50	36.02	36.22	348,556	-0.70(-1.90%)
Dec 30, 2022	36.24	37.06	36.07	36.92	201,079	+0.52(+1.42%)
Dec 29, 2022	35.33	36.55	35.33	36.41	209,194	+1.15(+3.26%)
Dec 28, 2022	36.02	36.15	35.18	35.26	141,022	-0.81(-2.24%)
Dec 27, 2022	36.11	36.38	35.77	36.07	74,443	+0.13(+0.35%)
Dec 23, 2022	35.63	35.97	35.36	35.94	137,513	+0.33(+0.93%)
Dec 22, 2022	36.24	36.35	34.74	35.61	237,569	-0.84(-2.30%)
Dec 21, 2022	35.66	36.54	35.30	36.45	237,380	+1.42(+4.07%)
Dec 20, 2022	34.89	35.73	34.86	35.02	149,171	+0.09(+0.25%)
Dec 19, 2022	36.16	36.43	34.58	34.94	356,735	-1.39(-3.84%)
Dec 16, 2022	35.58	36.45	35.35	36.33	310,522	+0.54(+1.51%)
Dec 15, 2022	35.42	35.86	35.00	35.79	301,315	-0.30(-0.82%)
Dec 14, 2022	37.38	37.45	35.93	36.08	240,735	-1.28(-3.41%)
Dec 13, 2022	37.24	37.96	37.09	37.36	488,477	+1.61(+4.51%)
Dec 12, 2022	35.50	35.76	35.01	35.75	229,426	+0.28(+0.79%)
Dec 09, 2022	35.37	36.10	35.18	35.47	209,136	+0.14(+0.38%)
Dec 08, 2022	36.54	36.86	35.17	35.33	308,286	-0.71(-1.98%)
Dec 07, 2022	36.33	36.49	35.95	36.05	250,372	-0.36(-0.98%)
Dec 06, 2022	36.19	37.24	36.10	36.40	246,100	-0.08(-0.21%)
Dec 05, 2022	37.17	37.60	36.47	36.48	351,611	-0.54(-1.46%)
Dec 02, 2022	37.03	37.88	36.94	37.02	406,819	-0.39(-1.03%)
Dec 01, 2022	37.72	38.21	37.31	37.41	310,605	-0.28(-0.74%)
Nov 30, 2022	38.83	38.83	35.74	37.69	854,938	-1.32(-3.39%)
Nov 29, 2022	38.57	39.16	38.57	39.01	160,212	+0.78(+2.05%)
Nov 28, 2022	38.47	38.72	37.88	38.23	365,118	-0.70(-1.79%)
Nov 25, 2022	38.26	39.37	38.26	38.92	135,935	+0.42(+1.08%)
Nov 23, 2022	38.24	38.58	37.87	38.51	204,892	+0.38(+0.99%)
Nov 22, 2022	37.49	38.23	37.41	38.13	161,747	+1.02(+2.76%)
Nov 21, 2022	36.45	37.31	36.12	37.11	284,313	-0.09(-0.23%)
Nov 18, 2022	36.59	37.33	36.22	37.20	333,553	+0.28(+0.76%)
Nov 17, 2022	36.65	36.99	35.76	36.92	185,220	-0.31(-0.83%)
Nov 16, 2022	38.24	38.39	37.17	37.22	310,169	-1.53(-3.94%)
Nov 15, 2022	39.02	39.62	38.46	38.75	300,692	+0.31(+0.80%)
Nov 14, 2022	38.41	39.15	38.00	38.44	329,513	-0.40(-1.02%)
Nov 11, 2022	38.45	39.37	37.98	38.84	454,925	+1.31(+3.50%)
Nov 10, 2022	36.16	37.59	35.79	37.52	370,595	+2.69(+7.71%)
Nov 09, 2022	36.63	36.72	34.73	34.84	190,039	-2.41(-6.46%)
Nov 08, 2022	37.16	37.37	36.63	37.24	240,729	+0.28(+0.76%)
Nov 07, 2022	36.94	37.63	36.35	36.96	367,300	+0.13(+0.34%)
Nov 04, 2022	35.50	37.28	35.50	36.84	907,676	+2.81(+8.26%)
Nov 03, 2022	33.29	34.44	32.99	34.03	457,113	+0.08(+0.23%)
Nov 02, 2022	35.77		33.89	33.95	604,318	-1.76(-4.92%)
Nov 01, 2022	34.61	35.75	34.36	35.71	662,537	+2.00(+5.93%)
Oct 31, 2022	32.65	33.85	32.59	33.71	433,440	+0.86(+2.62%)
Oct 28, 2022	33.26	33.81	32.58	32.85	626,152	-0.81(-2.41%)
Oct 27, 2022	33.67	34.73	33.07	33.66	775,701	+0.78(+2.38%)
Oct 26, 2022	33.14	33.63	32.70	32.88	632,907	-0.11(-0.32%)
Oct 25, 2022	32.55	33.22	32.35	32.98	391,607	+0.41(+1.25%)
Oct 24, 2022	33.84	33.84	32.21	32.58	371,591	-1.27(-3.74%)
Oct 21, 2022	32.61	33.94	32.38	33.84	240,497	+1.31(+4.04%)
Oct 20, 2022	32.47	33.85	32.31	32.53	445,276	+0.14(+0.45%)
Oct 19, 2022	32.52	33.27	31.91	32.38	294,355	+0.03(+0.09%)
Oct 18, 2022	33.14	33.78	32.14	32.36	579,458	-0.28(-0.86%)
Oct 17, 2022	33.75	34.44	32.53	32.64	465,517	-0.57(-1.72%)
Oct 14, 2022	34.31	34.64	33.02	33.21	497,181	-1.05(-3.07%)
Oct 13, 2022	31.80	34.73	30.94	34.26	689,799	+1.88(+5.82%)
Oct 12, 2022	32.37	32.90	31.76	32.37	366,358	-0.03(-0.09%)
Oct 11, 2022	33.20	33.47	31.89	32.40	450,613	-1.48(-4.36%)
Oct 10, 2022	33.72	34.14	33.27	33.88	405,163	+0.00(+0.00%)
Oct 07, 2022	33.03	34.17	32.85	33.88	599,574	+0.51(+1.53%)
Oct 06, 2022	33.55	34.22	33.21	33.37	461,657	-0.62(-1.82%)
Oct 05, 2022	32.56	34.04	32.51	33.99	618,481	+0.58(+1.74%)
Oct 04, 2022	32.56	33.45	32.43	33.41	647,687	+1.57(+4.92%)
Oct 03, 2022	31.77	32.11	31.14	31.84	615,069	+1.05(+3.42%)
Sep 30, 2022	30.55	31.36	30.28	30.79	292,726	+0.08(+0.25%)
Sep 29, 2022	31.01	31.51	30.47	30.71	631,649	-0.80(-2.54%)
Sep 28, 2022	29.44	31.59	29.44	31.51	648,470	+1.63(+5.46%)
Sep 27, 2022	28.81	29.91	28.76	29.88	614,769	+1.50(+5.28%)
Sep 26, 2022	28.02	29.43	27.91	28.38	599,142	+0.40(+1.42%)
Sep 23, 2022	29.04	29.42	27.76	27.99	455,532	-2.11(-7.00%)
Sep 22, 2022	30.89	31.50	30.05	30.09	452,010	-0.20(-0.67%)
Sep 21, 2022	31.54	31.81	30.27	30.30	477,207	-0.89(-2.85%)
Sep 20, 2022	31.59	32.14	30.91	31.19	512,113	-1.08(-3.35%)
Sep 19, 2022	31.18	32.39	30.95	32.27	437,380	+0.41(+1.27%)
Sep 16, 2022	32.64	33.18	31.43	31.86	818,046	-1.20(-3.62%)
Sep 15, 2022	33.79	34.59	33.04	33.06	496,149	-1.04(-3.05%)
Sep 14, 2022	33.63	34.32	33.17	34.10	381,673	+0.59(+1.75%)
Sep 13, 2022	34.76	34.82	33.38	33.51	403,232	-2.00(-5.63%)
Sep 12, 2022	35.49	36.22	34.96	35.51	274,195	+0.42(+1.21%)
Sep 09, 2022	35.39	36.05	34.87	35.09	405,158	+0.73(+2.13%)
Sep 08, 2022	33.46	34.40	32.71	34.36	592,403	+0.71(+2.11%)
Sep 07, 2022	33.65	34.11	33.36	33.65	561,581	-0.05(-0.14%)
Sep 06, 2022	35.56	35.76	33.60	33.70	435,252	-1.24(-3.55%)
Sep 02, 2022	34.92	35.57	34.60	34.94	347,572	+0.60(+1.74%)

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.

Methanex Corporation (NQ: MEOH )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Methanex Corporation (NQ: MEOH )

Historical Prices

Sections

Services