Skip to main content

Methanex Corporation (NQ: MEOH )

48.12 -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.03 16.27 15.68 15.71 369,739 -0.64(-3.92%)
Sep 29, 2011 16.25 16.43 15.89 16.35 335,628 +0.36(+2.26%)
Sep 28, 2011 16.67 17.00 15.95 15.99 454,840 -0.60(-3.59%)
Sep 27, 2011 16.07 17.26 16.07 16.58 466,443 +0.79(+5.01%)
Sep 26, 2011 15.88 15.88 15.42 15.79 380,537 -0.01(-0.05%)
Sep 23, 2011 15.86 16.04 15.60 15.80 465,937 -0.26(-1.64%)
Sep 22, 2011 15.88 16.16 15.08 16.06 807,807 -0.62(-3.71%)
Sep 21, 2011 17.43 17.44 16.64 16.68 401,096 -0.83(-4.74%)
Sep 20, 2011 17.99 18.11 17.50 17.51 241,919 -0.40(-2.23%)
Sep 19, 2011 17.95 18.22 17.59 17.91 195,432 -0.44(-2.38%)
Sep 16, 2011 18.23 18.39 18.19 18.35 210,093 +0.14(+0.75%)
Sep 15, 2011 18.23 18.36 17.87 18.21 277,953 +0.51(+2.85%)
Sep 14, 2011 17.68 18.02 17.22 17.71 315,059 +0.16(+0.90%)
Sep 13, 2011 16.97 17.59 16.92 17.55 516,905 +0.56(+3.30%)
Sep 12, 2011 17.07 17.23 16.74 16.99 650,074 -0.38(-2.20%)
Sep 09, 2011 18.08 18.08 17.17 17.37 294,800 -0.94(-5.11%)
Sep 08, 2011 18.63 18.80 18.25 18.30 148,453 -0.46(-2.43%)
Sep 07, 2011 18.66 18.87 18.57 18.76 176,073 +0.52(+2.87%)
Sep 06, 2011 17.99 18.36 17.88 18.24 313,154 -0.45(-2.40%)
Sep 02, 2011 18.84 18.96 18.47 18.69 224,149 -0.58(-3.03%)
Sep 01, 2011 19.43 19.61 19.19 19.27 485,739 -0.20(-1.04%)
Aug 31, 2011 19.27 19.66 19.15 19.47 304,711 +0.28(+1.48%)
Aug 30, 2011 18.87 19.34 18.66 19.19 348,264 +0.29(+1.54%)
Aug 29, 2011 18.30 18.99 18.11 18.90 306,274 +0.91(+5.08%)
Aug 26, 2011 17.53 18.01 16.78 17.98 493,759 +0.32(+1.82%)
Aug 25, 2011 18.01 18.19 17.58 17.66 344,012 -0.16(-0.92%)
Aug 24, 2011 17.81 18.07 17.32 17.83 340,558 +0.01(+0.04%)
Aug 23, 2011 17.71 17.89 17.56 17.82 322,923 +0.16(+0.93%)
Aug 22, 2011 18.17 18.21 17.59 17.65 186,095 +0.00(+0.00%)
Aug 19, 2011 17.80 18.24 17.59 17.65 229,465 -0.50(-2.76%)
Aug 18, 2011 18.66 18.75 18.00 18.16 246,849 -1.00(-5.23%)
Aug 17, 2011 18.99 19.43 18.90 19.16 256,919 +0.31(+1.67%)
Aug 16, 2011 19.16 19.28 18.78 18.84 148,262 -0.53(-2.74%)
Aug 15, 2011 19.29 19.46 19.07 19.37 122,270 +0.33(+1.73%)
Aug 12, 2011 18.71 19.72 18.65 19.05 333,778 +0.63(+3.41%)
Aug 11, 2011 18.03 18.69 17.81 18.42 1,410,395 +0.50(+2.80%)
Aug 10, 2011 18.07 18.31 17.81 17.92 1,431,435 -0.50(-2.72%)
Aug 09, 2011 18.22 18.46 17.56 18.42 580,197 +0.88(+5.04%)
Aug 08, 2011 18.35 18.43 16.94 17.53 978,836 -1.59(-8.30%)
Aug 05, 2011 19.74 19.85 18.36 19.12 962,428 -0.41(-2.11%)
Aug 04, 2011 20.92 21.03 19.48 19.53 533,478 -1.74(-8.20%)
Aug 03, 2011 21.40 21.59 20.83 21.28 346,991 -0.13(-0.63%)
Aug 02, 2011 21.83 22.16 21.41 21.41 356,977 -0.60(-2.72%)
Aug 01, 2011 22.59 22.61 21.81 22.01 215,245 -0.17(-0.78%)
Jul 29, 2011 22.74 22.74 22.02 22.18 401,546 -0.10(-0.44%)
Jul 28, 2011 22.11 22.95 21.85 22.28 432,320 +0.12(+0.54%)
Jul 27, 2011 22.65 22.71 21.85 22.16 290,508 -0.63(-2.76%)
Jul 26, 2011 23.28 23.28 22.77 22.79 327,063 -0.47(-2.03%)
Jul 25, 2011 23.69 23.71 23.25 23.26 367,400 -0.56(-2.36%)
Jul 22, 2011 23.81 24.00 23.72 23.82 185,771 -0.07(-0.31%)
Jul 21, 2011 23.29 24.05 23.16 23.89 313,656 +0.73(+3.17%)
Jul 20, 2011 22.74 23.31 22.69 23.16 315,933 +0.33(+1.44%)
Jul 19, 2011 22.76 22.98 22.76 22.83 126,491 +0.30(+1.33%)
Jul 18, 2011 22.95 22.97 22.32 22.53 283,358 -0.59(-2.56%)
Jul 15, 2011 22.90 23.14 22.84 23.12 427,976 +0.24(+1.05%)
Jul 14, 2011 23.36 23.39 22.83 22.88 166,748 -0.33(-1.42%)
Jul 13, 2011 23.43 23.69 23.15 23.21 253,535 -0.08(-0.35%)
Jul 12, 2011 23.21 23.50 23.07 23.30 119,733 -0.08(-0.35%)
Jul 11, 2011 23.54 23.67 23.32 23.38 147,161 -0.55(-2.31%)
Jul 08, 2011 23.81 23.98 23.43 23.93 171,431 -0.14(-0.59%)
Jul 07, 2011 24.30 24.32 23.95 24.07 124,446 +0.15(+0.63%)
Jul 06, 2011 23.88 24.17 23.80 23.92 154,898 -0.02(-0.09%)
Jul 05, 2011 23.80 24.14 23.78 23.95 237,187 +0.10(+0.41%)
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.