Skip to main content

Methanex Corporation (NQ: MEOH )

48.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 48.81 49.65 47.60 49.12 753,969 -0.24(-0.48%)
Nov 29, 2018 48.71 49.96 48.49 49.36 601,158 +0.64(+1.31%)
Nov 28, 2018 48.97 49.63 47.66 48.72 1,206,884 -0.50(-1.01%)
Nov 27, 2018 49.33 49.95 48.74 49.22 551,877 -0.48(-0.96%)
Nov 26, 2018 49.62 50.59 49.56 49.69 453,724 +0.81(+1.65%)
Nov 23, 2018 49.30 50.21 48.41 48.89 536,695 -1.34(-2.66%)
Nov 21, 2018 50.23 50.23 50.23 0 +0.73(+1.47%)
Nov 20, 2018 50.38 50.88 48.87 49.50 821,174 -1.89(-3.67%)
Nov 19, 2018 54.24 54.24 51.08 51.39 890,345 -2.95(-5.43%)
Nov 16, 2018 53.59 54.83 53.58 54.34 563,671 +0.61(+1.14%)
Nov 15, 2018 53.46 54.79 53.17 53.73 592,481 +0.12(+0.21%)
Nov 14, 2018 53.69 54.96 52.61 53.61 962,905 -0.59(-1.10%)
Nov 13, 2018 56.15 56.93 54.00 54.20 755,782 -1.87(-3.33%)
Nov 12, 2018 57.50 57.63 55.98 56.07 573,740 -1.06(-1.86%)
Nov 09, 2018 57.50 57.77 56.15 57.14 488,838 -1.42(-2.42%)
Nov 08, 2018 60.07 61.06 57.80 58.55 746,309 -1.67(-2.77%)
Nov 07, 2018 58.18 60.49 58.00 60.22 769,386 +2.87(+5.01%)
Nov 06, 2018 57.17 57.93 56.53 57.35 537,952 +0.54(+0.95%)
Nov 05, 2018 56.62 57.11 55.88 56.81 745,247 +0.77(+1.38%)
Nov 02, 2018 57.50 58.26 55.67 56.04 565,138 -1.35(-2.35%)
Nov 01, 2018 58.21 58.21 56.04 57.38 956,008 +0.04(+0.06%)
Oct 31, 2018 57.82 58.92 56.95 57.35 1,002,822 +0.16(+0.28%)
Oct 30, 2018 55.88 57.46 55.65 57.19 875,797 +0.74(+1.30%)
Oct 29, 2018 59.87 60.25 55.56 56.45 817,632 -1.92(-3.29%)
Oct 26, 2018 57.58 59.03 55.37 58.38 1,146,304 +1.95(+3.45%)
Oct 25, 2018 56.52 57.98 54.60 56.43 1,553,003 -0.66(-1.16%)
Oct 24, 2018 61.69 63.60 56.95 57.09 992,292 -4.44(-7.21%)
Oct 23, 2018 63.40 63.41 60.91 61.53 838,838 -3.40(-5.24%)
Oct 22, 2018 65.05 65.40 63.86 64.93 458,115 +0.17(+0.26%)
Oct 19, 2018 65.68 66.40 64.39 64.76 251,022 -0.47(-0.72%)
Oct 18, 2018 66.50 66.55 64.75 65.23 248,565 -1.46(-2.19%)
Oct 17, 2018 68.92 68.92 66.31 66.70 416,939 -2.23(-3.24%)
Oct 16, 2018 67.38 69.09 66.95 68.93 319,168 +2.13(+3.18%)
Oct 15, 2018 67.02 67.87 66.56 66.80 298,112 +0.30(+0.45%)
Oct 12, 2018 66.47 67.98 65.99 66.50 564,009 +1.13(+1.73%)
Oct 11, 2018 66.26 67.38 65.17 65.37 631,278 -0.81(-1.22%)
Oct 10, 2018 71.11 71.11 66.10 66.17 635,027 -4.93(-6.93%)
Oct 09, 2018 71.84 72.31 71.06 71.10 373,228 -1.25(-1.73%)
Oct 08, 2018 72.53 73.39 71.63 72.35 262,467 -0.18(-0.24%)
Oct 05, 2018 71.72 72.81 71.58 72.53 385,337 +0.81(+1.12%)
Oct 04, 2018 73.22 73.74 71.35 71.72 929,004 -1.37(-1.88%)
Oct 03, 2018 70.46 73.40 70.20 73.09 748,411 +2.58(+3.66%)
Oct 02, 2018 71.04 71.57 70.28 70.51 375,503 -0.53(-0.75%)
Oct 01, 2018 70.78 71.65 70.35 71.05 957,707 +0.97(+1.38%)
Sep 28, 2018 70.04 70.92 69.55 70.08 428,453 -0.27(-0.38%)
Sep 27, 2018 69.73 70.75 69.11 70.35 611,279 +0.97(+1.40%)
Sep 26, 2018 70.17 70.39 69.15 69.37 657,215 -1.20(-1.69%)
Sep 25, 2018 70.26 71.76 69.99 70.57 1,173,114 +0.93(+1.34%)
Sep 24, 2018 69.86 69.86 68.97 69.64 858,752 +0.49(+0.70%)
Sep 21, 2018 70.39 70.61 68.57 69.15 572,588 -1.02(-1.45%)
Sep 20, 2018 70.08 70.26 68.53 70.17 770,095 +0.80(+1.15%)
Sep 19, 2018 68.40 70.17 68.03 69.37 882,575 +1.37(+2.02%)
Sep 18, 2018 68.22 68.60 67.51 68.00 443,347 +0.31(+0.46%)
Sep 17, 2018 67.33 68.00 67.29 67.69 243,646 +0.35(+0.53%)
Sep 14, 2018 66.85 67.95 66.40 67.33 289,510 +0.49(+0.73%)
Sep 13, 2018 67.16 69.17 66.32 66.85 608,356 +2.11(+3.26%)
Sep 12, 2018 64.69 65.31 63.86 64.74 282,684 +0.26(+0.41%)
Sep 11, 2018 63.37 64.52 62.71 64.47 292,370 +0.62(+0.97%)
Sep 10, 2018 64.12 65.14 63.77 63.86 244,523 +0.18(+0.28%)
Sep 07, 2018 62.49 64.08 62.09 63.68 241,725 +0.49(+0.77%)
Sep 06, 2018 63.24 63.42 61.78 63.19 388,128 +0.18(+0.28%)
Sep 05, 2018 63.50 63.50 62.00 63.02 304,386 -0.53(-0.83%)
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.