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 (%)
Mar 28, 2024 45.00 45.00 44.30 44.63 367,770 -0.38(-0.84%)
Mar 27, 2024 44.50 45.33 44.30 45.01 633,715 +0.61(+1.37%)
Mar 26, 2024 44.04 44.52 44.04 44.40 165,787 +0.27(+0.61%)
Mar 25, 2024 44.32 44.80 44.08 44.13 117,364 -0.21(-0.47%)
Mar 22, 2024 44.30 44.55 44.21 44.34 81,644 -0.07(-0.16%)
Mar 21, 2024 44.76 44.80 44.11 44.41 111,541 -0.45(-1.00%)
Mar 20, 2024 44.14 44.95 44.08 44.86 516,730 +0.62(+1.40%)
Mar 19, 2024 43.54 44.31 43.35 44.24 197,594 +0.80(+1.84%)
Mar 18, 2024 43.06 43.54 42.85 43.44 127,318 +0.36(+0.84%)
Mar 15, 2024 42.84 43.38 42.66 43.08 141,423 +0.35(+0.82%)
Mar 14, 2024 42.99 43.20 42.30 42.73 119,735 -0.35(-0.81%)
Mar 13, 2024 42.65 43.35 42.57 43.08 120,534 +0.78(+1.86%)
Mar 12, 2024 42.33 42.39 41.70 42.30 141,722 +0.10(+0.24%)
Mar 11, 2024 41.61 42.20 41.41 42.20 166,430 +0.77(+1.85%)
Mar 08, 2024 42.47 42.68 41.29 41.43 295,258 -0.84(-1.98%)
Mar 07, 2024 42.19 42.82 41.94 42.27 299,060 +0.11(+0.26%)
Mar 06, 2024 42.41 42.81 41.82 42.16 366,662 +0.28(+0.67%)
Mar 05, 2024 42.81 43.21 41.81 41.88 286,986 -1.31(-3.04%)
Mar 04, 2024 44.21 44.47 43.14 43.19 256,061 -0.87(-1.97%)
Mar 01, 2024 44.82 45.38 43.95 44.06 306,894 -0.59(-1.32%)
Feb 29, 2024 44.90 44.95 44.30 44.64 251,091 -0.22(-0.49%)
Feb 28, 2024 44.04 44.95 43.62 44.86 197,070 +0.74(+1.67%)
Feb 27, 2024 44.67 44.96 43.92 44.13 209,998 -0.26(-0.58%)
Feb 26, 2024 43.74 44.48 43.62 44.39 168,270 +0.18(+0.41%)
Feb 23, 2024 43.57 44.51 43.42 44.21 230,144 +0.34(+0.77%)
Feb 22, 2024 43.81 44.19 43.53 43.87 286,850 +0.30(+0.69%)
Feb 21, 2024 41.82 43.72 41.17 43.57 740,263 +1.78(+4.26%)
Feb 20, 2024 44.46 44.48 41.80 41.79 1,084,871 -5.06(-10.80%)
Feb 16, 2024 46.73 47.17 46.30 46.85 182,017 +0.28(+0.60%)
Feb 15, 2024 45.11 46.57 44.96 46.57 497,414 +1.63(+3.63%)
Feb 14, 2024 45.10 45.42 44.83 44.93 246,453 +0.48(+1.08%)
Feb 13, 2024 46.23 46.23 44.05 44.46 436,795 -1.93(-4.16%)
Feb 12, 2024 45.89 46.76 45.87 46.39 599,528 +0.59(+1.28%)
Feb 09, 2024 45.77 46.02 45.35 45.80 362,515 +0.03(+0.07%)
Feb 08, 2024 45.21 46.79 45.01 45.77 283,789 +1.03(+2.29%)
Feb 07, 2024 44.35 44.92 44.12 44.74 160,584 +0.37(+0.83%)
Feb 06, 2024 44.46 45.09 44.32 44.38 266,512 +0.07(+0.16%)
Feb 05, 2024 45.30 45.30 43.96 44.31 369,613 -1.63(-3.55%)
Feb 02, 2024 45.66 46.53 44.71 45.94 300,100 +0.16(+0.35%)
Feb 01, 2024 45.80 47.20 45.21 45.78 868,244 +1.65(+3.75%)
Jan 31, 2024 45.22 45.22 43.95 44.13 331,939 -1.15(-2.55%)
Jan 30, 2024 44.84 45.62 44.84 45.28 104,141 +0.03(+0.07%)
Jan 29, 2024 45.25 45.38 44.60 45.25 147,069 -0.13(-0.29%)
Jan 26, 2024 45.66 46.17 45.28 45.38 97,627 -0.37(-0.81%)
Jan 25, 2024 45.60 45.84 44.90 45.75 226,505 +0.71(+1.57%)
Jan 24, 2024 45.77 45.88 44.98 45.04 117,896 -0.37(-0.81%)
Jan 23, 2024 44.23 45.58 44.23 45.41 201,428 +1.24(+2.82%)
Jan 22, 2024 43.60 44.46 43.45 44.17 205,057 +0.38(+0.86%)
Jan 19, 2024 43.26 43.96 43.15 43.79 147,829 +0.47(+1.08%)
Jan 18, 2024 43.59 43.59 42.60 43.32 358,918 +0.07(+0.16%)
Jan 17, 2024 43.53 43.73 43.21 43.25 216,650 -1.00(-2.25%)
Jan 16, 2024 45.22 45.70 44.04 44.25 190,317 -1.04(-2.29%)
Jan 12, 2024 45.69 45.89 44.73 45.28 203,934 +0.32(+0.71%)
Jan 11, 2024 44.80 45.18 44.22 44.96 163,773 +0.22(+0.49%)
Jan 10, 2024 45.12 45.12 44.26 44.74 159,767 -0.42(-0.93%)
Jan 09, 2024 45.60 45.78 44.77 45.16 192,700 -0.49(-1.07%)
Jan 08, 2024 46.52 46.52 44.98 45.65 259,197 -0.73(-1.57%)
Jan 05, 2024 45.54 46.58 45.04 46.38 291,828 +0.95(+2.08%)
Jan 04, 2024 46.07 46.41 45.13 45.43 141,231 -0.61(-1.32%)
Jan 03, 2024 46.71 46.71 45.92 46.04 196,666 -0.99(-2.10%)
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.