Skip to main content

Methanex Corporation (NQ: MEOH )

48.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.100 6.179 6.035 6.179 230,716 +0.08(+1.30%)
Oct 30, 2002 5.818 6.150 5.775 6.100 695,708 +0.28(+4.72%)
Oct 29, 2002 5.919 5.991 5.753 5.825 310,733 -0.14(-2.31%)
Oct 28, 2002 5.912 6.027 5.818 5.962 944,708 +0.06(+1.10%)
Oct 25, 2002 5.847 5.905 5.493 5.897 160,915 +0.08(+1.36%)
Oct 24, 2002 5.984 5.984 5.775 5.818 169,566 -0.14(-2.30%)
Oct 23, 2002 6.042 6.063 5.811 5.955 398,718 -0.07(-1.20%)
Oct 22, 2002 5.529 6.099 5.486 6.027 2,022,195 +0.62(+11.48%)
Oct 21, 2002 5.385 5.414 5.320 5.407 273,227 -0.01(-0.13%)
Oct 18, 2002 5.413 5.414 5.356 5.414 319,641 +0.00(+0.01%)
Oct 17, 2002 5.414 5.443 5.342 5.413 802,131 -0.02(-0.28%)
Oct 16, 2002 5.378 5.443 5.378 5.428 238,695 +0.01(+0.13%)
Oct 15, 2002 5.450 5.522 5.378 5.421 994,542 -0.04(-0.66%)
Oct 14, 2002 5.443 5.457 5.385 5.457 70,465 +0.01(+0.13%)
Oct 11, 2002 5.479 5.515 5.435 5.450 98,082 +0.06(+1.21%)
Oct 10, 2002 5.435 5.435 5.313 5.385 73,146 +0.08(+1.50%)
Oct 09, 2002 5.415 5.479 5.306 5.306 106,256 -0.22(-4.05%)
Oct 08, 2002 5.529 5.558 5.414 5.529 102,931 -0.09(-1.54%)
Oct 07, 2002 5.789 5.840 5.537 5.616 113,321 -0.09(-1.64%)
Oct 04, 2002 5.941 5.991 5.601 5.710 134,887 -0.23(-3.89%)
Oct 03, 2002 5.818 5.970 5.789 5.941 134,794 +0.08(+1.42%)
Oct 02, 2002 6.071 6.136 5.847 5.858 144,083 -0.31(-5.09%)
Oct 01, 2002 6.208 6.208 6.063 6.172 79,913 -0.01(-0.23%)
Sep 30, 2002 5.991 6.186 5.876 6.186 171,675 +0.22(+3.74%)
Sep 27, 2002 6.027 6.027 5.919 5.963 78,964 -0.06(-0.95%)
Sep 26, 2002 5.955 6.042 5.876 6.020 169,982 +0.06(+0.97%)
Sep 25, 2002 5.731 5.991 5.731 5.962 215,421 +0.33(+5.90%)
Sep 24, 2002 5.464 5.674 5.464 5.630 27,069,736 +0.14(+2.63%)
Sep 23, 2002 5.602 5.688 5.486 5.486 602,599 -0.12(-2.19%)
Sep 20, 2002 5.652 5.746 5.594 5.609 393,993 -0.06(-1.02%)
Sep 19, 2002 5.768 5.775 5.630 5.666 110,412 -0.11(-1.87%)
Sep 18, 2002 5.832 5.832 5.747 5.775 189,377 -0.06(-0.99%)
Sep 17, 2002 5.825 5.919 5.789 5.832 306,023 +0.04(+0.75%)
Sep 16, 2002 5.811 5.825 5.731 5.789 290,507 +0.01(+0.25%)
Sep 13, 2002 5.717 5.775 5.717 5.775 9,420 +0.01(+0.13%)
Sep 12, 2002 5.775 5.869 5.746 5.768 256,705 -0.04(-0.75%)
Sep 11, 2002 5.703 5.861 5.688 5.811 54,305 +0.12(+2.14%)
Sep 10, 2002 5.692 5.746 5.659 5.689 68,020 -0.01(-0.24%)
Sep 09, 2002 5.709 5.760 5.666 5.703 42,391 -0.04(-0.63%)
Sep 06, 2002 5.703 5.804 5.682 5.739 180,893 +0.00(+0.00%)
Sep 05, 2002 5.768 5.775 5.616 5.739 103,347 -0.03(-0.50%)
Sep 04, 2002 5.703 5.825 5.703 5.768 107,503 -0.01(-0.12%)
Sep 03, 2002 5.681 5.811 5.674 5.775 26,127,698 -0.04(-0.62%)
Aug 30, 2002 5.724 5.847 5.630 5.811 215,283 +0.15(+2.68%)
Aug 29, 2002 5.688 5.746 5.630 5.659 179,541 -0.06(-1.01%)
Aug 28, 2002 5.775 5.775 5.674 5.717 28,122 -0.04(-0.63%)
Aug 27, 2002 5.695 5.767 5.695 5.753 53,613 +0.09(+1.66%)
Aug 26, 2002 5.616 5.717 5.601 5.659 38,789 +0.04(+0.63%)
Aug 23, 2002 5.717 5.717 5.587 5.624 44,746 -0.02(-0.37%)
Aug 22, 2002 5.710 5.788 5.630 5.645 169,705 -0.17(-2.86%)
Aug 21, 2002 5.883 5.905 5.753 5.811 163,194 -0.04(-0.62%)
Aug 20, 2002 5.775 5.912 5.739 5.847 197,273 +0.05(+0.87%)
Aug 16, 2002 5.775 5.818 5.587 5.796 161,808 +0.02(+0.38%)
Aug 15, 2002 5.775 5.847 5.710 5.775 236,756 -0.00(-0.01%)
Aug 14, 2002 5.609 5.818 5.587 5.775 282,073 +0.15(+2.71%)
Aug 13, 2002 5.666 5.703 5.479 5.623 80,350 +0.09(+1.70%)
Aug 12, 2002 5.486 5.558 5.471 5.529 86,861 -0.13(-2.30%)
Aug 07, 2002 5.486 5.739 5.486 5.659 11,747,767 +0.06(+1.03%)
Aug 06, 2002 5.500 5.703 5.371 5.601 82,012 +0.22(+4.16%)
Aug 05, 2002 5.703 5.703 5.378 5.378 49,041 -0.34(-5.93%)
Aug 02, 2002 5.718 5.796 5.666 5.717 239,249 -0.05(-0.88%)
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.