Skip to main content

Methanex Corporation (NQ: MEOH )

48.27 +0.50 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.25 21.24 20.12 20.88 2,033,103 +0.33(+1.62%)
Feb 28, 2008 20.58 20.72 20.24 20.55 924,360 -0.14(-0.70%)
Feb 27, 2008 20.17 20.79 19.94 20.69 859,023 +0.51(+2.55%)
Feb 26, 2008 19.80 20.36 19.68 20.18 750,273 +0.38(+1.90%)
Feb 25, 2008 18.98 19.87 18.98 19.80 719,244 +0.72(+3.80%)
Feb 22, 2008 18.95 19.09 18.72 19.08 647,488 +0.22(+1.19%)
Feb 21, 2008 18.31 19.21 18.31 18.85 1,023,966 +0.59(+3.26%)
Feb 20, 2008 17.95 18.37 17.77 18.26 622,673 +0.25(+1.41%)
Feb 19, 2008 18.24 18.55 17.78 18.00 852,578 -0.09(-0.52%)
Feb 18, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Feb 15, 2008 17.53 18.13 17.29 18.10 705,751 +0.46(+2.59%)
Feb 14, 2008 17.51 17.70 17.31 17.64 654,865 +0.17(+0.95%)
Feb 13, 2008 17.84 18.12 17.36 17.47 805,253 -0.26(-1.47%)
Feb 12, 2008 18.12 18.37 17.70 17.73 644,158 -0.38(-2.08%)
Feb 11, 2008 17.92 18.18 17.54 18.11 535,317 +0.28(+1.59%)
Feb 08, 2008 17.23 17.93 17.14 17.83 465,722 +0.58(+3.36%)
Feb 07, 2008 17.34 17.53 16.97 17.25 663,168 -0.33(-1.86%)
Feb 06, 2008 18.31 18.53 17.38 17.58 1,084,003 -0.49(-2.73%)
Feb 05, 2008 18.07 18.55 17.88 18.07 799,032 -0.27(-1.46%)
Feb 04, 2008 18.63 18.63 18.21 18.34 550,636 -0.25(-1.36%)
Feb 01, 2008 18.30 18.66 17.94 18.59 789,899 +0.41(+2.23%)
Jan 31, 2008 17.42 18.34 17.21 18.18 1,400,697 +0.77(+4.41%)
Jan 30, 2008 17.52 17.96 17.35 17.42 688,642 -0.25(-1.40%)
Jan 29, 2008 17.54 17.89 17.48 17.66 838,938 +0.19(+1.08%)
Jan 28, 2008 17.21 17.54 16.94 17.47 922,968 +0.23(+1.34%)
Jan 25, 2008 17.75 18.12 17.05 17.24 1,124,539 -0.20(-1.16%)
Jan 24, 2008 16.89 18.04 16.52 17.44 1,684,406 +1.20(+7.41%)
Jan 23, 2008 15.44 16.34 15.31 16.24 1,723,536 +0.37(+2.33%)
Jan 22, 2008 15.31 16.42 15.22 15.87 1,648,264 -0.22(-1.35%)
Jan 21, 2008 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Jan 18, 2008 16.07 16.45 15.72 16.09 1,636,862 +0.22(+1.42%)
Jan 17, 2008 16.21 16.47 15.78 15.86 1,070,133 -0.17(-1.08%)
Jan 16, 2008 16.50 16.73 15.63 16.04 1,004,168 -0.57(-3.45%)
Jan 15, 2008 17.07 17.38 16.51 16.61 675,654 -0.72(-4.14%)
Jan 14, 2008 17.43 17.74 17.25 17.33 955,934 -0.05(-0.29%)
Jan 11, 2008 17.68 17.84 17.15 17.38 584,446 -0.49(-2.72%)
Jan 10, 2008 17.87 18.05 17.54 17.87 629,379 -0.12(-0.68%)
Jan 09, 2008 17.87 18.26 17.60 17.99 556,518 +0.05(+0.28%)
Jan 08, 2008 18.23 18.71 17.88 17.94 455,806 -0.29(-1.59%)
Jan 07, 2008 18.23 18.34 17.50 18.23 749,951 +0.04(+0.20%)
Jan 04, 2008 18.67 19.01 18.09 18.19 633,405 -0.67(-3.57%)
Jan 03, 2008 19.52 19.55 18.78 18.87 641,471 -0.47(-2.44%)
Jan 02, 2008 20.03 20.42 18.93 19.34 602,317 -0.67(-3.33%)
Jan 01, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 31, 2007 20.00 20.30 19.73 20.00 376,056 -0.09(-0.47%)
Dec 28, 2007 19.96 20.26 19.93 20.10 340,415 -0.03(-0.14%)
Dec 27, 2007 20.37 20.68 19.85 20.13 291,726 -0.29(-1.42%)
Dec 26, 2007 20.21 20.64 20.16 20.42 205,970 +0.17(+0.86%)
Dec 24, 2007 20.11 20.47 19.93 20.24 225,153 +0.31(+1.56%)
Dec 21, 2007 19.42 20.02 19.24 19.93 450,803 +0.76(+3.97%)
Dec 20, 2007 18.89 19.62 18.87 19.17 579,155 -0.48(-2.43%)
Dec 19, 2007 19.74 19.97 19.43 19.65 456,764 -0.06(-0.29%)
Dec 18, 2007 19.68 19.95 19.02 19.71 649,656 +0.03(+0.15%)
Dec 17, 2007 20.06 20.16 19.51 19.68 406,219 -0.49(-2.41%)
Dec 14, 2007 20.34 20.34 19.56 20.16 386,810 -0.36(-1.73%)
Dec 13, 2007 21.10 21.10 20.25 20.52 537,293 -0.73(-3.44%)
Dec 12, 2007 21.77 21.77 20.90 21.25 263,258 +0.06(+0.27%)
Dec 11, 2007 21.38 21.79 20.87 21.19 478,713 -0.43(-1.98%)
Dec 10, 2007 21.72 21.72 21.41 21.62 406,364 +0.00(+0.00%)
Dec 07, 2007 21.66 21.71 21.50 21.62 496,790 +0.11(+0.51%)
Dec 06, 2007 21.60 21.82 21.18 21.51 516,650 -0.10(-0.47%)
Dec 05, 2007 21.38 21.82 21.34 21.61 405,590 +0.61(+2.90%)
Dec 04, 2007 21.37 21.37 20.85 21.00 518,405 -0.48(-2.23%)
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.