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 29, 2006 17.54 17.69 17.41 17.57 510,908 +0.11(+0.62%)
Sep 28, 2006 17.47 17.69 17.43 17.46 727,414 +0.04(+0.25%)
Sep 27, 2006 17.08 17.43 17.04 17.42 370,162 +0.35(+2.03%)
Sep 26, 2006 16.88 17.28 16.88 17.07 420,766 +0.20(+1.20%)
Sep 25, 2006 17.09 17.09 16.78 16.87 491,479 -0.23(-1.35%)
Sep 22, 2006 17.18 17.29 16.80 17.10 339,176 -0.06(-0.38%)
Sep 21, 2006 16.93 17.24 16.93 17.17 710,659 +0.12(+0.68%)
Sep 20, 2006 16.91 17.19 16.88 17.05 347,153 +0.22(+1.33%)
Sep 19, 2006 16.84 16.98 16.74 16.83 373,204 -0.06(-0.38%)
Sep 18, 2006 16.85 17.14 16.73 16.89 463,824 +0.09(+0.52%)
Sep 15, 2006 16.82 16.95 16.73 16.80 366,840 -0.14(-0.85%)
Sep 14, 2006 16.88 17.10 16.73 16.95 362,722 +0.14(+0.82%)
Sep 13, 2006 16.78 16.86 16.51 16.81 324,182 +0.18(+1.08%)
Sep 12, 2006 16.80 16.96 16.51 16.63 926,233 -0.01(-0.04%)
Sep 11, 2006 17.26 17.26 16.56 16.64 806,791 -0.20(-1.20%)
Sep 08, 2006 17.09 17.09 16.76 16.84 385,598 -0.26(-1.52%)
Sep 07, 2006 17.09 17.22 16.88 17.10 246,176 -0.09(-0.55%)
Sep 06, 2006 17.46 17.46 17.06 17.19 359,888 -0.31(-1.77%)
Sep 05, 2006 17.45 17.66 17.15 17.50 406,536 -0.01(-0.04%)
Sep 01, 2006 17.41 17.55 17.22 17.51 344,946 +0.22(+1.29%)
Aug 31, 2006 17.17 17.41 16.94 17.29 316,850 +0.07(+0.42%)
Aug 30, 2006 17.17 17.39 17.13 17.22 272,200 +0.00(+0.00%)
Aug 29, 2006 16.93 17.25 16.73 17.22 468,982 +0.10(+0.59%)
Aug 28, 2006 16.33 17.17 16.33 17.11 662,977 +0.74(+4.50%)
Aug 25, 2006 16.34 16.60 16.23 16.38 529,773 -0.03(-0.18%)
Aug 24, 2006 16.77 16.86 16.39 16.41 549,172 -0.32(-1.90%)
Aug 23, 2006 16.70 17.17 16.67 16.73 737,520 -0.02(-0.13%)
Aug 22, 2006 16.64 16.75 16.32 16.75 458,463 +0.14(+0.83%)
Aug 21, 2006 16.39 16.70 16.34 16.61 648,575 +0.22(+1.32%)
Aug 18, 2006 16.24 16.43 16.15 16.39 574,947 +0.12(+0.75%)
Aug 17, 2006 16.24 16.39 15.97 16.27 848,596 +0.14(+0.85%)
Aug 16, 2006 15.56 16.20 15.56 16.13 714,452 +0.68(+4.39%)
Aug 15, 2006 15.32 15.53 15.02 15.45 564,661 +0.39(+2.59%)
Aug 14, 2006 14.91 15.22 14.80 15.06 496,129 +0.27(+1.85%)
Aug 11, 2006 14.47 14.92 14.25 14.79 566,942 +0.26(+1.80%)
Aug 10, 2006 14.62 14.70 14.31 14.53 478,272 -0.14(-0.95%)
Aug 09, 2006 14.82 15.40 14.62 14.67 641,024 +0.17(+1.20%)
Aug 08, 2006 14.34 14.71 13.94 14.49 1,218,823 +0.67(+4.86%)
Aug 07, 2006 13.75 13.87 13.66 13.82 628,879 +0.09(+0.68%)
Aug 04, 2006 13.64 13.94 13.54 13.73 768,636 +0.06(+0.48%)
Aug 03, 2006 13.46 13.82 13.33 13.66 1,025,721 +0.19(+1.45%)
Aug 02, 2006 13.38 13.61 13.38 13.47 433,462 +0.03(+0.22%)
Aug 01, 2006 13.61 13.75 13.38 13.44 1,036,575 -0.36(-2.62%)
Jul 31, 2006 13.79 14.06 13.75 13.80 341,337 -0.04(-0.31%)
Jul 28, 2006 13.08 14.07 13.08 13.84 1,106,246 +0.79(+6.03%)
Jul 27, 2006 13.20 13.49 12.99 13.06 1,129,783 -0.50(-3.67%)
Jul 26, 2006 13.98 14.16 13.14 13.56 1,017,916 -0.64(-4.48%)
Jul 25, 2006 13.95 14.21 13.75 14.19 855,842 +0.12(+0.87%)
Jul 24, 2006 14.44 14.44 13.98 14.07 796,943 -0.38(-2.60%)
Jul 21, 2006 14.68 14.73 14.35 14.44 221,347 -0.26(-1.77%)
Jul 20, 2006 15.01 15.21 14.64 14.70 535,610 -0.36(-2.40%)
Jul 19, 2006 14.73 15.22 14.65 15.06 964,189 +0.30(+2.05%)
Jul 18, 2006 14.94 14.97 14.65 14.76 769,354 -0.18(-1.21%)
Jul 17, 2006 14.83 15.07 14.83 14.94 379,466 +0.10(+0.68%)
Jul 14, 2006 14.92 15.07 14.62 14.84 462,965 -0.04(-0.24%)
Jul 13, 2006 14.95 15.16 14.86 14.88 493,929 -0.11(-0.72%)
Jul 12, 2006 14.90 15.14 14.88 14.99 343,688 +0.11(+0.73%)
Jul 11, 2006 14.62 14.94 14.62 14.88 490,242 +0.19(+1.28%)
Jul 10, 2006 15.06 15.26 14.62 14.69 1,128,341 -0.29(-1.93%)
Jul 07, 2006 15.03 15.22 14.91 14.98 722,644 -0.11(-0.72%)
Jul 06, 2006 15.33 15.33 15.03 15.09 742,769 -0.14(-0.95%)
Jul 05, 2006 15.32 15.46 15.19 15.23 651,624 -0.09(-0.61%)
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.