Skip to main content

Methanex Corporation (NQ: MEOH )

44.75 -0.26 (-0.58%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 47.61 50.32 47.55 50.07 736,257 +2.22(+4.63%)
Feb 25, 2022 47.04 48.10 47.37 47.86 490,775 +1.06(+2.26%)
Feb 24, 2022 45.71 47.04 44.99 46.80 568,242 +1.21(+2.65%)
Feb 23, 2022 46.66 46.92 45.47 45.59 229,245 -0.62(-1.35%)
Feb 22, 2022 46.40 46.93 45.97 46.22 220,746 +0.28(+0.61%)
Feb 18, 2022 45.94 0 -1.04(-2.21%)
Feb 17, 2022 46.93 47.70 46.64 46.97 311,364 -0.30(-0.63%)
Feb 16, 2022 48.02 48.68 47.12 47.27 502,538 -0.71(-1.48%)
Feb 15, 2022 47.56 48.15 46.70 47.98 526,208 -0.12(-0.26%)
Feb 14, 2022 48.20 48.40 47.32 48.11 380,492 -0.03(-0.06%)
Feb 11, 2022 47.63 49.02 47.38 48.14 950,750 +0.64(+1.35%)
Feb 10, 2022 46.99 49.12 46.92 47.49 610,598 +0.05(+0.10%)
Feb 09, 2022 45.84 47.80 45.84 47.44 558,627 +1.28(+2.76%)
Feb 08, 2022 46.15 46.26 45.32 46.17 400,512 +0.12(+0.25%)
Feb 07, 2022 46.63 47.23 45.97 46.05 335,588 -0.58(-1.23%)
Feb 04, 2022 45.50 46.79 44.57 46.63 554,942 +1.81(+4.05%)
Feb 03, 2022 44.13 45.25 44.82 432,673 +0.49(+1.10%)
Feb 02, 2022 44.83 45.22 43.89 44.33 520,037 -0.65(-1.45%)
Feb 01, 2022 43.72 45.28 43.33 44.98 509,425 +1.32(+3.03%)
Jan 31, 2022 44.87 43.65 518,422 -1.12(-2.51%)
Jan 28, 2022 44.42 44.91 43.01 44.78 692,651 -0.01(-0.02%)
Jan 27, 2022 42.17 44.96 42.17 44.79 925,449 +2.61(+6.19%)
Jan 26, 2022 43.98 44.49 41.80 42.18 539,774 -0.88(-2.05%)
Jan 25, 2022 41.51 43.37 40.70 43.06 552,127 +1.01(+2.40%)
Jan 24, 2022 42.29 42.29 40.36 42.05 886,175 -0.81(-1.88%)
Jan 21, 2022 42.91 43.54 41.86 42.86 371,059 -0.55(-1.26%)
Jan 20, 2022 45.53 45.53 43.25 43.41 459,320 -2.08(-4.58%)
Jan 19, 2022 44.63 46.01 44.63 45.49 679,160 +1.34(+3.04%)
Jan 18, 2022 43.54 45.35 43.21 44.14 646,217 +0.36(+0.83%)
Jan 14, 2022 43.78 0 +2.22(+5.33%)
Jan 13, 2022 42.51 43.18 41.49 41.56 427,426 -0.42(-1.01%)
Jan 12, 2022 41.87 42.96 41.74 41.99 251,110 +0.12(+0.30%)
Jan 11, 2022 40.76 42.12 40.75 41.86 320,207 +1.32(+3.27%)
Jan 10, 2022 41.55 41.68 40.29 40.54 248,120 -1.26(-3.01%)
Jan 07, 2022 40.71 42.05 40.68 41.79 316,404 +0.70(+1.70%)
Jan 06, 2022 40.75 41.47 40.59 41.09 275,113 +0.91(+2.27%)
Jan 05, 2022 40.84 41.43 40.04 40.18 356,459 -0.70(-1.71%)
Jan 04, 2022 38.71 41.24 38.38 40.88 665,505 +2.65(+6.93%)
Jan 03, 2022 38.02 39.49 37.95 38.23 256,406 +0.29(+0.76%)
Dec 31, 2021 37.90 38.33 37.63 37.95 328,239 -0.10(-0.25%)
Dec 30, 2021 38.27 38.92 37.99 38.04 412,280 -0.01(-0.03%)
Dec 29, 2021 40.21 40.33 38.05 38.05 522,414 -2.69(-6.59%)
Dec 28, 2021 41.60 41.74 40.50 40.74 216,135 -0.86(-2.08%)
Dec 27, 2021 40.10 41.69 40.10 41.60 200,915 +0.67(+1.64%)
Dec 23, 2021 39.79 41.03 39.79 40.93 223,896 +0.74(+1.84%)
Dec 22, 2021 39.95 40.46 39.63 40.19 152,615 -0.03(-0.07%)
Dec 21, 2021 38.57 40.46 38.51 40.22 363,187 +2.06(+5.41%)
Dec 20, 2021 37.20 38.17 36.46 38.16 317,062 +0.27(+0.71%)
Dec 17, 2021 38.46 38.74 37.70 37.89 406,460 -0.99(-2.54%)
Dec 16, 2021 38.19 39.32 38.14 38.88 381,444 +1.19(+3.17%)
Dec 15, 2021 36.88 37.85 35.99 37.68 318,138 +0.77(+2.07%)
Dec 14, 2021 36.77 37.56 36.53 36.92 266,431 -0.15(-0.41%)
Dec 13, 2021 37.66 37.66 36.52 37.07 338,410 -0.92(-2.42%)
Dec 10, 2021 37.91 38.12 37.40 37.99 306,263 +0.59(+1.59%)
Dec 09, 2021 38.35 38.60 37.34 37.40 610,555 -1.69(-4.33%)
Dec 08, 2021 41.03 41.03 38.95 39.09 309,077 -1.78(-4.35%)
Dec 07, 2021 39.34 41.02 39.34 40.87 407,998 +1.83(+4.68%)
Dec 06, 2021 38.36 39.26 37.64 39.04 360,914 +0.99(+2.61%)
Dec 03, 2021 38.94 39.36 37.64 38.05 235,722 -0.41(-1.07%)
Dec 02, 2021 37.30 38.66 37.16 38.46 316,305 +1.17(+3.13%)
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.