Skip to main content

Methanex Corporation (NQ: MEOH )

44.63 -0.38 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 47.61 47.79 47.03 47.15 151,972 -0.65(-1.35%)
Dec 28, 2023 48.29 48.48 47.60 47.80 186,941 -0.52(-1.07%)
Dec 27, 2023 48.54 48.61 47.96 48.32 331,123 -0.27(-0.55%)
Dec 26, 2023 49.16 49.26 48.59 48.59 174,019 -0.02(-0.04%)
Dec 22, 2023 47.79 48.68 47.79 48.61 239,402 +0.74(+1.54%)
Dec 21, 2023 47.79 48.40 47.59 47.87 270,324 +0.29(+0.61%)
Dec 20, 2023 48.29 48.58 47.48 47.58 223,602 -0.64(-1.33%)
Dec 19, 2023 47.17 48.35 47.17 48.22 217,562 +1.43(+3.05%)
Dec 18, 2023 46.40 47.57 45.80 46.80 298,911 +0.87(+1.89%)
Dec 15, 2023 45.39 46.06 45.06 45.93 353,402 +0.60(+1.32%)
Dec 14, 2023 44.46 46.01 44.20 45.33 584,377 +1.66(+3.80%)
Dec 13, 2023 42.38 43.75 42.05 43.67 291,953 +1.29(+3.04%)
Dec 12, 2023 42.99 42.99 42.04 42.39 249,553 -0.69(-1.61%)
Dec 11, 2023 42.11 43.13 42.11 43.08 144,155 +0.71(+1.69%)
Dec 08, 2023 42.14 42.70 41.87 42.37 119,722 +0.62(+1.50%)
Dec 07, 2023 41.84 42.34 41.43 41.74 302,581 -0.07(-0.17%)
Dec 06, 2023 41.97 42.69 41.69 41.81 248,009 -0.17(-0.40%)
Dec 05, 2023 42.63 42.63 41.98 41.98 111,709 -0.94(-2.19%)
Dec 04, 2023 42.57 43.14 42.17 42.92 135,433 +0.13(+0.30%)
Dec 01, 2023 42.27 43.01 41.96 42.79 183,369 +0.47(+1.10%)
Nov 30, 2023 42.27 42.75 41.99 42.33 226,185 +0.15(+0.35%)
Nov 29, 2023 41.93 42.63 41.93 42.18 156,837 +0.67(+1.62%)
Nov 28, 2023 41.58 41.96 40.94 41.50 279,345 +0.09(+0.22%)
Nov 27, 2023 41.99 42.10 41.31 41.41 140,540 -1.03(-2.43%)
Nov 24, 2023 42.45 42.83 41.69 42.44 237,199 -0.63(-1.47%)
Nov 22, 2023 42.62 43.38 42.20 43.08 234,065 -0.42(-0.96%)
Nov 21, 2023 44.21 44.21 43.19 43.50 144,070 -0.73(-1.66%)
Nov 20, 2023 43.68 44.65 43.40 44.23 276,193 +0.64(+1.48%)
Nov 17, 2023 43.83 44.04 43.36 43.58 139,206 +0.42(+0.96%)
Nov 16, 2023 44.29 44.55 42.93 43.17 288,280 -1.52(-3.39%)
Nov 15, 2023 44.15 45.41 44.15 44.69 198,748 +0.32(+0.72%)
Nov 14, 2023 42.63 44.50 42.53 44.37 223,342 +2.39(+5.69%)
Nov 13, 2023 41.65 42.23 41.53 41.98 148,985 +0.11(+0.26%)
Nov 10, 2023 41.24 42.31 41.02 41.87 207,941 +0.82(+2.00%)
Nov 09, 2023 41.47 41.90 40.83 41.05 151,510 -0.10(-0.24%)
Nov 08, 2023 41.31 41.54 40.98 41.15 181,336 -0.13(-0.31%)
Nov 07, 2023 42.14 42.81 41.23 41.27 200,438 -1.76(-4.10%)
Nov 06, 2023 43.61 43.61 42.84 43.04 126,702 -0.05(-0.12%)
Nov 03, 2023 43.59 44.01 42.65 43.09 248,589 -0.31(-0.71%)
Nov 02, 2023 42.19 43.62 42.19 43.40 249,462 +1.84(+4.44%)
Nov 01, 2023 40.90 41.74 40.44 41.55 264,497 +0.65(+1.60%)
Oct 31, 2023 41.30 41.39 40.35 40.90 228,229 -0.18(-0.43%)
Oct 30, 2023 42.29 43.86 40.69 41.08 343,345 +0.08(+0.19%)
Oct 27, 2023 41.00 41.83 40.61 41.00 504,906 +0.22(+0.53%)
Oct 26, 2023 37.98 41.50 37.98 40.78 757,991 +1.87(+4.82%)
Oct 25, 2023 39.31 39.56 38.69 38.91 269,675 -0.51(-1.28%)
Oct 24, 2023 39.32 39.91 39.10 39.41 234,503 +0.38(+0.97%)
Oct 23, 2023 39.68 40.02 39.02 39.03 328,557 -1.30(-3.22%)
Oct 20, 2023 41.27 41.50 40.32 40.33 312,769 -1.21(-2.91%)
Oct 19, 2023 41.82 42.23 41.41 41.54 161,357 -0.41(-0.97%)
Oct 18, 2023 42.00 42.14 41.44 41.95 229,846 -0.02(-0.05%)
Oct 17, 2023 41.23 42.05 41.17 41.97 242,118 +0.66(+1.61%)
Oct 16, 2023 42.07 42.16 41.25 41.30 309,850 -0.48(-1.14%)
Oct 13, 2023 42.19 42.23 39.66 41.78 1,288,258 -1.73(-3.97%)
Oct 12, 2023 44.32 44.32 43.28 43.51 255,611 -0.61(-1.39%)
Oct 11, 2023 44.23 44.54 43.79 44.12 194,060 -0.40(-0.89%)
Oct 10, 2023 44.09 45.43 44.09 44.52 413,409 -0.13(-0.29%)
Oct 09, 2023 42.14 44.81 41.83 44.65 457,924 +2.84(+6.78%)
Oct 06, 2023 41.27 42.38 40.37 41.81 244,610 +0.67(+1.64%)
Oct 05, 2023 42.24 43.82 41.10 41.14 436,776 -1.28(-3.02%)
Oct 04, 2023 42.67 43.23 42.07 42.41 329,559 -0.43(-1.00%)
Oct 03, 2023 43.21 43.72 42.32 42.84 289,120 -0.46(-1.05%)
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.