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 (%)
Sep 30, 2011 16.04 16.28 15.68 15.71 369,632 -0.64(-3.92%)
Sep 29, 2011 16.26 16.43 15.90 16.36 335,532 +0.36(+2.26%)
Sep 28, 2011 16.68 17.00 15.96 15.99 454,709 -0.60(-3.59%)
Sep 27, 2011 16.08 17.27 16.08 16.59 466,309 +0.79(+5.01%)
Sep 26, 2011 15.88 15.88 15.43 15.80 380,428 -0.01(-0.05%)
Sep 23, 2011 15.86 16.05 15.60 15.80 465,803 -0.26(-1.64%)
Sep 22, 2011 15.89 16.17 15.08 16.07 807,575 -0.62(-3.71%)
Sep 21, 2011 17.43 17.45 16.64 16.69 400,981 -0.83(-4.74%)
Sep 20, 2011 17.99 18.12 17.51 17.52 241,850 -0.40(-2.23%)
Sep 19, 2011 17.95 18.23 17.59 17.92 195,376 -0.44(-2.38%)
Sep 16, 2011 18.23 18.40 18.19 18.35 210,033 +0.14(+0.75%)
Sep 15, 2011 18.24 18.36 17.87 18.22 277,873 +0.51(+2.85%)
Sep 14, 2011 17.68 18.03 17.22 17.71 314,968 +0.16(+0.90%)
Sep 13, 2011 16.98 17.59 16.93 17.55 516,756 +0.56(+3.30%)
Sep 12, 2011 17.07 17.23 16.75 16.99 649,887 -0.38(-2.20%)
Sep 09, 2011 18.09 18.09 17.18 17.37 294,716 -0.94(-5.11%)
Sep 08, 2011 18.63 18.80 18.26 18.31 148,410 -0.46(-2.43%)
Sep 07, 2011 18.66 18.88 18.58 18.77 176,023 +0.52(+2.87%)
Sep 06, 2011 18.00 18.37 17.88 18.24 313,064 -0.45(-2.40%)
Sep 02, 2011 18.85 18.96 18.47 18.69 224,085 -0.58(-3.03%)
Sep 01, 2011 19.44 19.61 19.19 19.28 485,599 -0.20(-1.04%)
Aug 31, 2011 19.28 19.66 19.16 19.48 304,624 +0.28(+1.48%)
Aug 30, 2011 18.88 19.34 18.66 19.19 348,164 +0.29(+1.54%)
Aug 29, 2011 18.30 18.99 18.12 18.90 306,185 +0.91(+5.08%)
Aug 26, 2011 17.53 18.01 16.78 17.99 493,617 +0.32(+1.82%)
Aug 25, 2011 18.01 18.20 17.58 17.67 343,913 -0.16(-0.92%)
Aug 24, 2011 17.82 18.07 17.32 17.83 340,460 +0.01(+0.04%)
Aug 23, 2011 17.72 17.89 17.56 17.82 322,830 +0.16(+0.93%)
Aug 22, 2011 18.18 18.22 17.59 17.66 186,042 +0.00(+0.00%)
Aug 19, 2011 17.80 18.24 17.59 17.66 229,399 -0.50(-2.76%)
Aug 18, 2011 18.67 18.76 18.00 18.16 246,778 -1.00(-5.23%)
Aug 17, 2011 19.00 19.44 18.90 19.16 256,845 +0.31(+1.67%)
Aug 16, 2011 19.16 19.28 18.78 18.85 148,219 -0.53(-2.74%)
Aug 15, 2011 19.29 19.46 19.07 19.38 122,235 +0.33(+1.73%)
Aug 12, 2011 18.71 19.72 18.65 19.05 333,682 +0.63(+3.41%)
Aug 11, 2011 18.03 18.69 17.82 18.42 1,409,990 +0.50(+2.80%)
Aug 10, 2011 18.08 18.32 17.82 17.92 1,431,023 -0.50(-2.72%)
Aug 09, 2011 18.23 18.47 17.56 18.42 580,030 +0.88(+5.04%)
Aug 08, 2011 18.36 18.44 16.95 17.54 978,554 -1.59(-8.30%)
Aug 05, 2011 19.75 19.86 18.37 19.13 962,151 -0.41(-2.11%)
Aug 04, 2011 20.93 21.03 19.49 19.54 533,325 -1.74(-8.20%)
Aug 03, 2011 21.41 21.60 20.84 21.28 346,891 -0.13(-0.63%)
Aug 02, 2011 21.84 22.17 21.42 21.42 356,874 -0.60(-2.72%)
Aug 01, 2011 22.59 22.61 21.82 22.02 215,183 -0.17(-0.78%)
Jul 29, 2011 22.75 22.75 22.03 22.19 401,431 -0.10(-0.44%)
Jul 28, 2011 22.11 22.96 21.86 22.29 432,196 +0.12(+0.54%)
Jul 27, 2011 22.66 22.72 21.86 22.17 290,425 -0.63(-2.76%)
Jul 26, 2011 23.29 23.29 22.77 22.79 326,969 -0.47(-2.03%)
Jul 25, 2011 23.69 23.71 23.26 23.27 367,294 -0.56(-2.36%)
Jul 22, 2011 23.81 24.01 23.73 23.83 185,717 -0.07(-0.31%)
Jul 21, 2011 23.30 24.06 23.17 23.90 313,566 +0.73(+3.17%)
Jul 20, 2011 22.75 23.32 22.70 23.17 315,843 +0.33(+1.44%)
Jul 19, 2011 22.76 22.99 22.76 22.84 126,455 +0.30(+1.33%)
Jul 18, 2011 22.96 22.98 22.33 22.54 283,276 -0.59(-2.56%)
Jul 15, 2011 22.91 23.15 22.85 23.13 427,853 +0.24(+1.05%)
Jul 14, 2011 23.36 23.39 22.84 22.89 166,700 -0.33(-1.42%)
Jul 13, 2011 23.44 23.69 23.15 23.22 253,462 -0.08(-0.35%)
Jul 12, 2011 23.21 23.51 23.07 23.30 119,698 -0.08(-0.35%)
Jul 11, 2011 23.55 23.68 23.33 23.39 147,118 -0.55(-2.31%)
Jul 08, 2011 23.81 23.99 23.44 23.94 171,382 -0.14(-0.59%)
Jul 07, 2011 24.31 24.33 23.95 24.08 124,410 +0.15(+0.63%)
Jul 06, 2011 23.89 24.18 23.80 23.93 154,853 -0.02(-0.09%)
Jul 05, 2011 23.80 24.15 23.78 23.95 237,119 +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.