Methanex Corporation (NQ: MEOH )

44.76 -0.25 (-0.56%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 52.89 54.03 52.32 52.46 304,069 -0.75(-1.41%)
Mar 30, 2022 53.32 54.36 52.96 53.21 309,040 +0.78(+1.49%)
Mar 29, 2022 52.74 52.75 50.54 52.43 495,292 -1.50(-2.78%)
Mar 28, 2022 53.71 54.55 52.34 53.93 396,588 -0.38(-0.69%)
Mar 25, 2022 53.36 54.31 53.22 54.31 253,744 +0.94(+1.77%)
Mar 24, 2022 54.36 54.48 53.26 53.37 330,205 -0.74(-1.37%)
Mar 23, 2022 53.89 54.47 53.27 54.11 503,356 +0.75(+1.41%)
Mar 22, 2022 53.86 54.12 52.57 53.36 365,337 -0.29(-0.54%)
Mar 21, 2022 52.40 53.98 52.31 53.64 459,683 +1.72(+3.31%)
Mar 18, 2022 50.36 51.92 50.36 51.92 480,577 +1.13(+2.23%)
Mar 17, 2022 48.37 50.79 48.26 50.79 513,165 +3.14(+6.60%)
Mar 16, 2022 49.00 49.00 46.64 47.64 548,765 -0.84(-1.74%)
Mar 15, 2022 46.87 48.86 45.85 48.49 424,453 +0.74(+1.55%)
Mar 14, 2022 49.34 49.53 47.19 47.75 292,654 -2.09(-4.20%)
Mar 11, 2022 49.23 50.41 49.23 49.84 369,250 -0.12(-0.23%)
Mar 10, 2022 46.79 50.40 46.40 49.95 522,736 +3.44(+7.40%)
Mar 09, 2022 48.38 49.16 46.12 46.51 801,921 -2.50(-5.11%)
Mar 08, 2022 51.46 52.56 48.33 49.01 766,385 -2.70(-5.23%)
Mar 07, 2022 49.74 52.99 49.17 51.72 869,535 +1.95(+3.91%)
Mar 04, 2022 48.51 49.97 48.11 49.77 471,939 +0.75(+1.53%)
Mar 03, 2022 50.17 50.55 48.76 49.02 497,028 -1.34(-2.67%)
Mar 02, 2022 49.56 51.12 49.00 50.37 569,704 +1.56(+3.20%)
Mar 01, 2022 50.23 50.69 48.38 48.80 476,297 -1.26(-2.51%)
Feb 28, 2022 47.59 50.31 47.54 50.06 736,469 +2.22(+4.63%)
Feb 25, 2022 47.03 48.08 47.35 47.84 490,916 +1.06(+2.26%)
Feb 24, 2022 45.69 47.03 44.98 46.79 568,405 +1.21(+2.65%)
Feb 23, 2022 46.64 46.91 45.45 45.58 229,310 -0.62(-1.35%)
Feb 22, 2022 46.39 46.91 45.96 46.20 220,809 +0.28(+0.61%)
Feb 18, 2022 45.92 0 -1.04(-2.21%)
Feb 17, 2022 46.91 47.69 46.62 46.96 311,453 -0.30(-0.63%)
Feb 16, 2022 48.01 48.67 47.10 47.26 502,682 -0.71(-1.48%)
Feb 15, 2022 47.55 48.14 46.68 47.97 526,359 -0.12(-0.26%)
Feb 14, 2022 48.19 48.39 47.31 48.09 380,602 -0.03(-0.06%)
Feb 11, 2022 47.61 49.00 47.36 48.12 951,024 +0.64(+1.35%)
Feb 10, 2022 46.98 49.11 46.90 47.48 610,774 +0.05(+0.10%)
Feb 09, 2022 45.83 47.79 45.83 47.43 558,787 +1.28(+2.76%)
Feb 08, 2022 46.14 46.25 45.31 46.16 400,627 +0.12(+0.25%)
Feb 07, 2022 46.62 47.22 45.95 46.04 335,685 -0.58(-1.23%)
Feb 04, 2022 45.48 46.78 44.55 46.62 555,102 +1.81(+4.05%)
Feb 03, 2022 44.12 45.23 44.80 432,797 +0.49(+1.10%)
Feb 02, 2022 44.81 45.21 43.88 44.31 520,186 -0.65(-1.45%)
Feb 01, 2022 43.71 45.27 43.32 44.97 509,572 +1.32(+3.03%)
Jan 31, 2022 44.86 43.64 518,571 -1.12(-2.51%)
Jan 28, 2022 44.41 44.90 43.00 44.76 692,850 -0.01(-0.02%)
Jan 27, 2022 42.16 44.95 42.16 44.77 925,715 +2.61(+6.19%)
Jan 26, 2022 43.97 44.48 41.79 42.17 539,929 -0.88(-2.05%)
Jan 25, 2022 41.49 43.35 40.69 43.05 552,286 +1.01(+2.40%)
Jan 24, 2022 42.28 42.28 40.35 42.04 886,430 -0.81(-1.88%)
Jan 21, 2022 42.89 43.53 41.85 42.85 371,166 -0.55(-1.26%)
Jan 20, 2022 45.51 45.51 43.24 43.39 459,452 -2.08(-4.58%)
Jan 19, 2022 44.62 45.99 44.62 45.47 679,355 +1.34(+3.04%)
Jan 18, 2022 43.53 45.34 43.20 44.13 646,403 +0.36(+0.83%)
Jan 14, 2022 43.77 0 +2.22(+5.33%)
Jan 13, 2022 42.50 43.17 41.47 41.55 427,549 -0.42(-1.01%)
Jan 12, 2022 41.86 42.95 41.72 41.97 251,183 +0.12(+0.30%)
Jan 11, 2022 40.75 42.11 40.74 41.85 320,299 +1.32(+3.27%)
Jan 10, 2022 41.54 41.67 40.28 40.52 248,191 -1.26(-3.01%)
Jan 07, 2022 40.70 42.04 40.67 41.78 316,495 +0.70(+1.70%)
Jan 06, 2022 40.74 41.46 40.58 41.08 275,192 +0.91(+2.27%)
Jan 05, 2022 40.83 41.42 40.03 40.17 356,561 -0.70(-1.71%)
Jan 04, 2022 38.70 41.23 38.37 40.87 665,697 +2.65(+6.93%)
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.