Skip to main content

Methanex Corporation (NQ: MEOH )

48.13 -1.46 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.21 13.19 13.01 13.18 152,206 +0.01(+0.11%)
Dec 30, 2004 13.01 13.29 13.01 13.17 112,181 +0.06(+0.50%)
Dec 29, 2004 13.01 13.16 13.01 13.11 99,301 -0.03(-0.22%)
Dec 28, 2004 13.18 13.21 12.89 13.13 129,908 +0.14(+1.06%)
Dec 27, 2004 13.36 13.36 12.98 13.00 146,389 -0.22(-1.69%)
Dec 23, 2004 12.99 13.26 12.95 13.22 152,067 +0.30(+2.29%)
Dec 22, 2004 12.91 12.99 12.74 12.92 212,174 +0.16(+1.24%)
Dec 21, 2004 12.46 12.86 12.46 12.77 394,295 +0.23(+1.84%)
Dec 20, 2004 12.70 12.70 12.43 12.53 248,460 -0.04(-0.35%)
Dec 17, 2004 12.48 12.64 12.40 12.58 182,536 +0.01(+0.12%)
Dec 16, 2004 12.56 12.73 12.39 12.56 644,556 -0.13(-1.02%)
Dec 15, 2004 12.39 12.72 12.37 12.69 317,846 +0.27(+2.21%)
Dec 14, 2004 12.12 12.42 12.04 12.42 387,232 +0.36(+2.99%)
Dec 13, 2004 11.70 12.11 11.70 12.06 335,019 +0.30(+2.58%)
Dec 10, 2004 11.77 11.99 11.66 11.75 239,319 -0.01(-0.06%)
Dec 09, 2004 11.57 11.83 11.57 11.76 386,401 +0.04(+0.37%)
Dec 08, 2004 11.81 11.86 11.57 11.72 298,041 -0.15(-1.28%)
Dec 07, 2004 12.30 12.30 11.86 11.87 486,810 -0.31(-2.55%)
Dec 06, 2004 12.38 12.38 12.07 12.18 381,969 -0.07(-0.53%)
Dec 03, 2004 12.27 12.35 12.07 12.25 1,122,364 -0.03(-0.24%)
Dec 02, 2004 12.56 12.56 12.23 12.27 278,790 -0.17(-1.34%)
Dec 01, 2004 12.87 12.87 12.41 12.44 348,453 -0.24(-1.88%)
Nov 30, 2004 12.66 12.76 12.43 12.68 352,747 +0.21(+1.68%)
Nov 29, 2004 12.86 12.86 12.46 12.47 340,282 -0.22(-1.71%)
Nov 26, 2004 12.55 12.74 12.46 12.69 371,444 +0.19(+1.50%)
Nov 24, 2004 12.27 12.53 12.26 12.50 201,510 +0.27(+2.24%)
Nov 23, 2004 12.22 12.29 12.14 12.22 257,462 +0.04(+0.30%)
Nov 22, 2004 12.14 12.19 11.93 12.19 255,385 +0.17(+1.44%)
Nov 19, 2004 11.83 12.08 11.82 12.01 370,613 +0.14(+1.16%)
Nov 18, 2004 11.88 12.04 11.79 11.88 294,579 -0.11(-0.90%)
Nov 17, 2004 11.73 12.02 11.73 11.99 680,426 +0.15(+1.28%)
Nov 16, 2004 11.64 11.89 11.64 11.83 497,890 +0.14(+1.24%)
Nov 15, 2004 11.70 11.79 11.57 11.69 285,992 +0.06(+0.56%)
Nov 12, 2004 11.70 11.81 11.52 11.62 333,911 -0.09(-0.80%)
Nov 11, 2004 11.55 11.74 11.37 11.72 416,039 +0.32(+2.85%)
Nov 10, 2004 11.31 11.49 11.24 11.39 808,119 +0.09(+0.77%)
Nov 09, 2004 11.19 11.48 11.19 11.31 602,176 +0.01(+0.13%)
Nov 08, 2004 11.25 11.55 11.22 11.29 383,354 -0.24(-2.07%)
Nov 05, 2004 11.53 11.62 11.44 11.53 336,543 -0.01(-0.06%)
Nov 04, 2004 11.67 11.67 11.49 11.54 218,406 -0.05(-0.44%)
Nov 03, 2004 11.47 11.62 11.40 11.59 362,026 +0.28(+2.49%)
Nov 02, 2004 11.42 11.46 11.26 11.31 323,524 +0.01(+0.06%)
Nov 01, 2004 11.46 11.47 11.26 11.30 355,794 -0.09(-0.76%)
Oct 29, 2004 11.22 11.48 11.09 11.39 244,443 +0.18(+1.61%)
Oct 28, 2004 11.48 11.48 11.17 11.21 250,399 -0.25(-2.21%)
Oct 27, 2004 11.37 11.46 11.24 11.46 349,007 +0.12(+1.08%)
Oct 26, 2004 11.08 11.36 11.08 11.34 257,739 -0.02(-0.19%)
Oct 25, 2004 11.26 11.37 11.07 11.36 246,244 +0.14(+1.29%)
Oct 22, 2004 11.10 11.30 10.98 11.21 398,312 +0.14(+1.30%)
Oct 21, 2004 11.19 11.33 11.05 11.07 548,440 +0.07(+0.59%)
Oct 20, 2004 10.90 11.04 10.90 11.00 669,347 +0.20(+1.87%)
Oct 19, 2004 10.78 10.92 10.76 10.80 182,398 +0.06(+0.54%)
Oct 18, 2004 10.68 10.82 10.56 10.74 204,834 +0.22(+2.06%)
Oct 15, 2004 10.64 10.72 10.48 10.53 280,868 -0.01(-0.14%)
Oct 14, 2004 10.57 10.66 10.47 10.54 184,198 +0.06(+0.55%)
Oct 13, 2004 10.77 10.81 10.35 10.48 302,334 -0.39(-3.59%)
Oct 12, 2004 10.99 10.99 10.76 10.87 223,946 -0.07(-0.66%)
Oct 11, 2004 11.04 11.12 10.83 10.95 181,567 -0.02(-0.20%)
Oct 08, 2004 10.98 11.01 10.82 10.97 254,692 +0.12(+1.06%)
Oct 07, 2004 10.97 11.09 10.83 10.85 358,425 -0.09(-0.86%)
Oct 06, 2004 10.98 11.04 10.82 10.95 252,338 +0.01(+0.13%)
Oct 05, 2004 10.66 10.98 10.66 10.93 388,063 +0.10(+0.93%)
Oct 04, 2004 10.98 10.98 10.69 10.83 426,980 -0.09(-0.86%)
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.