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 30, 2011 16.87 17.40 16.71 17.34 259,640 +0.61(+3.63%)
Dec 29, 2011 16.62 16.93 16.59 16.73 575,569 +0.07(+0.41%)
Dec 28, 2011 17.29 17.31 16.59 16.66 271,833 -0.56(-3.26%)
Dec 27, 2011 17.28 17.44 17.12 17.22 139,704 -0.10(-0.57%)
Dec 23, 2011 17.19 17.57 17.14 17.32 180,069 +0.36(+2.10%)
Dec 21, 2011 17.18 17.22 16.71 16.96 333,884 -0.24(-1.41%)
Dec 20, 2011 16.96 17.50 16.87 17.21 377,541 +0.62(+3.71%)
Dec 19, 2011 16.78 16.88 16.46 16.59 431,717 -0.19(-1.13%)
Dec 16, 2011 17.07 17.09 16.57 16.78 423,730 -0.11(-0.63%)
Dec 15, 2011 16.77 16.99 16.68 16.89 308,268 +0.44(+2.66%)
Dec 14, 2011 16.71 16.83 16.41 16.45 572,431 -0.50(-2.96%)
Dec 13, 2011 17.12 17.37 16.91 16.95 301,813 -0.03(-0.18%)
Dec 12, 2011 17.27 17.41 16.83 16.98 296,112 -0.53(-3.01%)
Dec 09, 2011 17.20 17.61 16.97 17.51 390,388 +0.35(+2.02%)
Dec 08, 2011 17.84 17.96 17.13 17.16 399,813 -0.73(-4.09%)
Dec 07, 2011 18.00 18.08 17.86 17.90 420,314 -0.25(-1.37%)
Dec 06, 2011 18.20 18.47 18.02 18.14 332,770 -0.10(-0.54%)
Dec 05, 2011 18.64 18.88 18.16 18.24 276,718 -0.04(-0.21%)
Dec 02, 2011 18.67 19.03 18.23 18.28 176,226 -0.32(-1.70%)
Dec 01, 2011 18.30 18.77 18.30 18.60 204,853 +0.17(+0.90%)
Nov 30, 2011 18.02 18.51 17.90 18.43 309,925 +1.09(+6.30%)
Nov 29, 2011 17.05 17.46 16.98 17.34 341,760 +0.27(+1.59%)
Nov 28, 2011 17.28 17.41 16.89 17.07 243,707 +0.45(+2.72%)
Nov 25, 2011 16.66 16.80 16.60 16.61 88,941 -0.17(-0.99%)
Nov 23, 2011 17.22 17.22 16.74 16.78 205,038 -0.69(-3.93%)
Nov 22, 2011 17.47 17.74 17.43 17.47 338,317 -0.04(-0.22%)
Nov 21, 2011 17.46 17.65 17.20 17.50 405,256 -0.20(-1.15%)
Nov 18, 2011 17.65 18.14 17.55 17.71 1,132,260 +0.11(+0.64%)
Nov 17, 2011 17.96 18.26 17.50 17.59 1,140,569 -0.32(-1.77%)
Nov 16, 2011 17.68 18.18 17.61 17.91 713,787 -0.04(-0.21%)
Nov 15, 2011 17.35 18.16 17.35 17.95 741,047 +0.17(+0.98%)
Nov 14, 2011 17.90 18.07 16.92 17.78 1,304,188 -0.38(-2.12%)
Nov 11, 2011 18.07 18.22 18.00 18.16 131,329 +0.34(+1.90%)
Nov 10, 2011 17.96 18.06 17.42 17.82 240,998 +0.13(+0.72%)
Nov 09, 2011 18.08 18.27 17.58 17.69 868,641 -0.95(-5.09%)
Nov 08, 2011 18.81 18.82 18.45 18.64 661,040 -0.04(-0.20%)
Nov 07, 2011 18.79 18.91 18.40 18.68 209,751 -0.10(-0.52%)
Nov 04, 2011 19.12 19.19 18.60 18.78 321,504 -0.48(-2.50%)
Nov 03, 2011 19.25 19.41 18.73 19.26 688,421 +0.32(+1.71%)
Nov 02, 2011 18.57 19.06 18.39 18.94 664,379 +0.64(+3.50%)
Nov 01, 2011 18.60 18.85 18.21 18.30 748,962 -1.18(-6.08%)
Oct 31, 2011 19.85 19.88 19.46 19.48 279,096 -0.57(-2.82%)
Oct 28, 2011 19.92 20.40 19.80 20.04 479,319 -0.09(-0.45%)
Oct 27, 2011 18.70 20.56 18.39 20.13 871,280 +1.75(+9.51%)
Oct 26, 2011 18.64 18.67 17.94 18.39 600,335 -0.10(-0.53%)
Oct 25, 2011 19.14 19.16 18.42 18.48 246,926 -0.74(-3.84%)
Oct 24, 2011 18.79 19.26 18.75 19.22 400,952 +0.34(+1.80%)
Oct 21, 2011 18.91 19.20 18.57 18.88 340,095 +0.32(+1.75%)
Oct 20, 2011 18.30 18.62 17.74 18.56 410,104 +0.15(+0.82%)
Oct 19, 2011 18.61 18.97 18.30 18.41 622,296 -0.10(-0.53%)
Oct 18, 2011 17.92 18.61 17.48 18.51 249,723 +0.60(+3.32%)
Oct 17, 2011 18.40 18.40 17.75 17.91 207,463 -0.65(-3.49%)
Oct 14, 2011 18.42 18.60 18.18 18.56 215,402 +0.43(+2.37%)
Oct 13, 2011 18.51 18.51 17.83 18.13 378,820 -0.36(-1.96%)
Oct 12, 2011 18.11 18.82 18.10 18.49 403,524 +0.74(+4.16%)
Oct 11, 2011 17.47 17.84 17.22 17.75 437,564 +0.12(+0.68%)
Oct 10, 2011 17.29 17.85 17.29 17.63 112,339 +0.69(+4.05%)
Oct 07, 2011 17.61 17.73 16.83 16.95 283,471 -0.41(-2.39%)
Oct 06, 2011 17.67 17.78 16.41 17.36 625,797 +0.93(+5.69%)
Oct 05, 2011 15.58 16.55 15.58 16.43 381,792 +0.79(+5.06%)
Oct 04, 2011 15.14 15.65 14.70 15.63 698,178 +0.18(+1.17%)
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.