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 (%)
Feb 28, 2013 28.33 28.66 28.18 28.46 450,483 +0.03(+0.11%)
Feb 27, 2013 27.50 28.47 27.50 28.43 491,789 +0.89(+3.22%)
Feb 26, 2013 27.48 27.59 27.31 27.54 498,340 +0.22(+0.80%)
Feb 25, 2013 27.33 27.55 27.13 27.32 881,694 -0.05(-0.20%)
Feb 22, 2013 27.15 27.41 26.79 27.38 420,604 +0.24(+0.89%)
Feb 21, 2013 26.96 27.20 26.69 27.13 652,193 +0.12(+0.43%)
Feb 20, 2013 27.75 27.80 26.96 27.02 380,928 -0.79(-2.83%)
Feb 19, 2013 27.21 27.82 27.09 27.80 468,027 +0.26(+0.93%)
Feb 15, 2013 27.11 27.56 26.93 27.55 698,250 +0.36(+1.32%)
Feb 14, 2013 27.15 27.31 26.85 27.19 486,671 -0.12(-0.43%)
Feb 13, 2013 27.18 27.54 27.04 27.31 713,793 +0.11(+0.40%)
Feb 12, 2013 26.72 27.27 26.71 27.20 332,418 +0.48(+1.81%)
Feb 11, 2013 26.78 26.80 26.39 26.71 184,570 -0.05(-0.17%)
Feb 08, 2013 26.73 26.82 26.40 26.76 239,182 +0.11(+0.41%)
Feb 07, 2013 26.89 26.99 26.47 26.65 373,391 -0.28(-1.04%)
Feb 06, 2013 26.65 26.97 26.58 26.93 451,788 +0.26(+0.99%)
Feb 04, 2013 27.20 27.23 26.51 26.67 518,600 -0.58(-2.11%)
Feb 01, 2013 27.67 27.97 26.87 27.24 866,357 -0.65(-2.33%)
Jan 31, 2013 26.68 28.41 26.45 27.89 1,917,686 +1.26(+4.72%)
Jan 30, 2013 27.12 27.22 26.32 26.64 502,420 -0.58(-2.12%)
Jan 29, 2013 26.70 27.34 26.62 27.21 225,118 +0.37(+1.39%)
Jan 28, 2013 27.29 27.29 26.72 26.84 297,296 -0.60(-2.18%)
Jan 25, 2013 27.13 27.45 26.97 27.44 395,659 +0.39(+1.44%)
Jan 24, 2013 25.75 27.38 25.64 27.05 1,197,162 +1.93(+7.68%)
Jan 23, 2013 25.18 25.20 24.90 25.12 157,134 -0.07(-0.28%)
Jan 22, 2013 25.10 25.23 24.86 25.19 156,200 +0.06(+0.25%)
Jan 18, 2013 25.01 25.14 24.68 25.13 165,730 +0.07(+0.28%)
Jan 17, 2013 24.99 25.39 24.99 25.06 188,440 +0.16(+0.62%)
Jan 16, 2013 24.82 24.92 24.58 24.90 396,139 +0.02(+0.06%)
Jan 15, 2013 25.04 25.04 24.64 24.89 327,998 -0.20(-0.81%)
Jan 14, 2013 25.15 25.39 24.79 25.09 314,445 -0.48(-1.89%)
Jan 11, 2013 25.67 26.01 24.75 25.57 493,194 -0.35(-1.35%)
Jan 10, 2013 26.50 26.50 25.90 25.92 307,332 -0.42(-1.59%)
Jan 09, 2013 25.94 26.40 25.90 26.34 648,770 +0.54(+2.11%)
Jan 08, 2013 25.82 26.05 25.65 25.80 133,830 -0.09(-0.33%)
Jan 07, 2013 25.64 25.97 25.55 25.88 185,875 +0.16(+0.60%)
Jan 04, 2013 25.62 25.76 25.46 25.73 156,938 +0.15(+0.58%)
Jan 03, 2013 25.96 25.99 25.49 25.58 170,825 -0.41(-1.59%)
Jan 02, 2013 25.98 26.31 25.24 25.99 723,136 +1.22(+4.93%)
Dec 31, 2012 24.31 25.04 24.26 24.77 339,202 +0.47(+1.92%)
Dec 28, 2012 24.23 24.34 23.95 24.30 219,089 -0.16(-0.67%)
Dec 27, 2012 24.52 24.53 24.11 24.47 189,082 -0.09(-0.38%)
Dec 26, 2012 24.54 24.65 24.43 24.56 83,418 +0.12(+0.51%)
Dec 24, 2012 24.32 24.54 24.13 24.43 103,057 +0.05(+0.22%)
Dec 21, 2012 24.17 24.54 24.14 24.38 198,970 -0.23(-0.92%)
Dec 20, 2012 24.43 24.62 24.31 24.61 165,302 +0.24(+0.99%)
Dec 19, 2012 24.37 24.71 24.23 24.36 264,241 -0.02(-0.10%)
Dec 18, 2012 24.54 24.54 24.02 24.39 441,284 -0.03(-0.13%)
Dec 17, 2012 24.93 24.93 24.36 24.42 156,152 -0.43(-1.72%)
Dec 14, 2012 24.79 24.97 24.66 24.85 206,021 -0.03(-0.13%)
Dec 13, 2012 24.89 25.20 24.76 24.88 462,118 +0.06(+0.23%)
Dec 12, 2012 24.94 24.94 24.75 24.82 208,651 -0.01(-0.03%)
Dec 11, 2012 24.70 25.01 24.66 24.83 259,988 +0.26(+1.04%)
Dec 10, 2012 24.25 24.66 24.02 24.57 151,977 +0.31(+1.28%)
Dec 07, 2012 24.31 24.48 24.11 24.26 185,528 +0.11(+0.45%)
Dec 06, 2012 24.23 24.34 23.97 24.15 255,575 -0.16(-0.67%)
Dec 05, 2012 24.13 24.53 24.13 24.32 351,473 +0.06(+0.26%)
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.