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 (%)
Jan 29, 2016 20.75 21.93 19.76 21.89 3,962,838 +1.14(+5.49%)
Jan 28, 2016 20.66 22.54 20.46 20.75 3,210,043 +0.02(+0.12%)
Jan 27, 2016 21.45 21.67 20.35 20.72 2,744,966 -0.71(-3.31%)
Jan 26, 2016 21.23 22.30 21.04 21.43 1,432,032 +0.67(+3.22%)
Jan 25, 2016 21.94 22.48 20.71 20.77 1,909,190 -1.75(-7.77%)
Jan 22, 2016 22.28 24.27 21.96 22.52 2,160,507 +0.83(+3.84%)
Jan 21, 2016 20.37 21.98 20.31 21.68 1,883,476 +1.31(+6.44%)
Jan 20, 2016 19.97 20.54 19.05 20.37 2,011,470 -0.04(-0.20%)
Jan 19, 2016 20.93 21.48 20.06 20.41 2,375,137 -0.62(-2.94%)
Jan 15, 2016 20.74 21.03 21.03 21.03 1,089,337 -0.75(-3.45%)
Jan 14, 2016 20.74 21.92 20.30 21.78 1,090,952 +1.25(+6.07%)
Jan 13, 2016 21.57 22.05 20.30 20.54 2,418,097 -0.75(-3.53%)
Jan 12, 2016 22.48 22.58 20.89 21.29 1,754,861 -0.61(-2.79%)
Jan 11, 2016 23.21 23.24 21.76 21.90 1,686,617 -1.02(-4.47%)
Jan 08, 2016 23.22 23.66 22.80 22.92 1,628,587 -0.02(-0.11%)
Jan 07, 2016 24.32 24.32 22.92 22.95 2,169,572 -2.01(-8.07%)
Jan 06, 2016 25.50 25.69 24.79 24.96 2,242,636 -1.30(-4.94%)
Jan 05, 2016 27.29 27.31 25.88 26.25 1,155,935 -0.88(-3.25%)
Jan 04, 2016 26.77 27.17 26.29 27.14 769,340 -0.11(-0.39%)
Dec 31, 2015 27.62 27.25 27.25 27.25 881,550 -0.40(-1.46%)
Dec 30, 2015 28.53 28.94 27.39 27.65 1,230,218 -1.11(-3.85%)
Dec 29, 2015 28.74 29.23 28.10 28.76 1,134,445 +0.39(+1.37%)
Dec 28, 2015 28.69 28.94 27.81 28.37 1,002,196 -0.65(-2.25%)
Dec 24, 2015 29.18 29.02 29.02 29.02 252,615 -0.20(-0.68%)
Dec 23, 2015 27.45 29.24 27.34 29.22 1,020,405 +2.21(+8.19%)
Dec 22, 2015 26.30 27.24 26.19 27.01 740,577 +0.69(+2.63%)
Dec 21, 2015 26.57 26.64 25.88 26.31 537,716 -0.05(-0.19%)
Dec 18, 2015 26.29 27.62 26.29 26.36 768,889 -0.07(-0.25%)
Dec 17, 2015 27.14 27.29 26.37 26.43 1,004,302 -0.77(-2.82%)
Dec 16, 2015 26.74 27.41 26.56 27.20 1,658,776 +0.48(+1.79%)
Dec 15, 2015 26.82 27.51 26.28 26.72 1,721,653 +0.18(+0.67%)
Dec 14, 2015 28.18 29.08 26.20 26.54 3,067,381 -2.54(-8.72%)
Dec 11, 2015 30.34 30.39 28.71 29.08 1,793,869 -1.83(-5.93%)
Dec 10, 2015 30.08 31.03 29.80 30.91 840,325 +0.79(+2.64%)
Dec 09, 2015 29.56 30.29 29.28 30.12 1,011,330 +0.87(+2.97%)
Dec 08, 2015 31.36 31.36 29.13 29.25 2,183,113 -2.09(-6.68%)
Dec 07, 2015 32.06 32.17 31.20 31.34 2,116,878 -1.38(-4.23%)
Dec 04, 2015 32.53 32.84 31.18 32.73 1,279,448 -0.30(-0.92%)
Dec 03, 2015 32.77 33.36 32.31 33.03 1,453,469 +0.40(+1.23%)
Dec 02, 2015 33.09 33.95 32.33 32.63 1,561,928 -0.91(-2.71%)
Dec 01, 2015 32.30 33.68 32.19 33.54 1,291,511 +1.44(+4.49%)
Nov 30, 2015 31.42 32.41 31.41 32.10 885,973 +1.21(+3.92%)
Nov 27, 2015 32.25 32.25 30.80 30.89 333,448 -1.44(-4.46%)
Nov 25, 2015 31.52 32.33 32.33 32.33 716,794 +0.60(+1.88%)
Nov 24, 2015 30.57 31.99 30.52 31.73 1,016,657 +1.09(+3.55%)
Nov 23, 2015 30.05 31.24 29.98 30.64 774,474 +0.42(+1.38%)
Nov 20, 2015 31.47 31.61 30.10 30.22 977,054 -1.05(-3.35%)
Nov 19, 2015 32.31 32.51 31.24 31.27 1,216,127 -1.19(-3.66%)
Nov 18, 2015 32.37 33.02 31.88 32.46 858,951 +0.26(+0.81%)
Nov 17, 2015 32.28 32.60 31.74 32.19 668,849 -0.03(-0.10%)
Nov 16, 2015 31.44 32.26 30.80 32.23 1,322,880 +0.59(+1.86%)
Nov 13, 2015 32.05 32.15 31.20 31.64 1,077,953 -0.19(-0.59%)
Nov 12, 2015 32.30 32.57 31.71 31.83 849,061 -1.14(-3.45%)
Nov 11, 2015 33.40 33.72 32.91 32.96 909,823 -0.30(-0.91%)
Nov 10, 2015 33.37 33.78 32.71 33.27 750,993 -0.29(-0.88%)
Nov 09, 2015 34.29 34.58 32.93 33.56 784,681 -0.79(-2.29%)
Nov 06, 2015 33.93 34.46 33.09 34.35 763,316 +0.20(+0.58%)
Nov 05, 2015 34.50 34.53 33.35 34.15 1,075,276 -0.26(-0.76%)
Nov 04, 2015 35.80 36.25 33.94 34.41 1,386,312 -1.41(-3.93%)
Nov 03, 2015 34.22 36.79 34.17 35.82 2,319,752 +1.76(+5.17%)
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.