Methanex Corporation (NQ: MEOH )

39.53 +0.21 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.71 27.29 26.48 27.26 988,690 +0.86(+3.24%)
Sep 29, 2015 26.66 26.80 26.03 26.41 1,543,991 -0.07(-0.28%)
Sep 28, 2015 28.32 28.51 26.45 26.48 1,961,933 -2.13(-7.44%)
Sep 25, 2015 29.00 29.19 28.38 28.61 753,431 -0.09(-0.32%)
Sep 24, 2015 28.15 29.38 27.64 28.70 2,671,553 +0.17(+0.61%)
Sep 23, 2015 29.67 29.95 28.50 28.53 749,668 -1.16(-3.90%)
Sep 22, 2015 29.83 29.91 29.14 29.69 1,156,579 -0.76(-2.51%)
Sep 21, 2015 30.49 30.87 30.27 30.45 664,495 +0.07(+0.22%)
Sep 18, 2015 30.65 31.20 30.21 30.39 776,750 -0.68(-2.20%)
Sep 17, 2015 32.07 32.07 31.02 31.07 1,147,660 -0.95(-2.98%)
Sep 16, 2015 30.64 32.10 30.64 32.02 1,269,724 +1.59(+5.21%)
Sep 15, 2015 29.94 30.52 29.59 30.44 599,940 +0.67(+2.27%)
Sep 14, 2015 30.06 30.22 29.34 29.76 897,596 -0.45(-1.48%)
Sep 11, 2015 30.62 30.78 29.98 30.21 1,239,918 -0.71(-2.30%)
Sep 10, 2015 31.19 31.50 30.72 30.92 1,146,319 -0.20(-0.66%)
Sep 09, 2015 32.00 32.51 31.06 31.13 956,701 -0.78(-2.46%)
Sep 08, 2015 32.24 32.33 31.57 31.91 895,836 +0.11(+0.33%)
Sep 04, 2015 31.94 31.80 31.80 31.80 682,888 -0.60(-1.84%)
Sep 03, 2015 31.86 32.68 31.80 32.40 581,668 +0.41(+1.28%)
Sep 02, 2015 32.47 32.54 31.34 31.99 745,494 -0.11(-0.36%)
Sep 01, 2015 32.44 33.04 31.79 32.10 905,481 -1.16(-3.48%)
Aug 31, 2015 32.44 33.84 31.42 33.26 1,178,855 +0.30(+0.92%)
Aug 28, 2015 32.19 33.35 31.69 32.96 1,547,947 +0.38(+1.18%)
Aug 27, 2015 31.45 33.00 31.32 32.58 1,934,357 +1.90(+6.20%)
Aug 26, 2015 30.50 30.80 29.56 30.68 2,025,186 +0.93(+3.13%)
Aug 25, 2015 32.07 32.31 29.71 29.75 1,091,178 -1.29(-4.15%)
Aug 24, 2015 31.40 33.03 28.89 31.04 1,607,176 -1.20(-3.72%)
Aug 21, 2015 33.28 33.34 32.15 32.24 2,131,379 -1.10(-3.30%)
Aug 20, 2015 34.42 34.49 33.29 33.34 1,121,173 -1.22(-3.52%)
Aug 19, 2015 34.81 35.12 33.38 34.55 2,360,626 -1.27(-3.53%)
Aug 18, 2015 36.36 36.37 35.63 35.82 616,805 -0.54(-1.48%)
Aug 17, 2015 36.23 36.64 35.92 36.36 785,338 -0.02(-0.07%)
Aug 14, 2015 36.12 36.58 35.83 36.38 755,352 +0.31(+0.86%)
Aug 13, 2015 36.45 36.45 35.57 36.07 1,059,517 -0.51(-1.38%)
Aug 12, 2015 36.97 37.40 36.37 36.58 1,247,549 -0.64(-1.73%)
Aug 11, 2015 37.54 37.89 36.18 37.22 1,267,950 -1.11(-2.90%)
Aug 10, 2015 37.34 38.48 36.68 38.33 716,872 +1.33(+3.59%)
Aug 07, 2015 37.77 38.44 36.89 37.00 1,547,911 -0.82(-2.18%)
Aug 06, 2015 36.81 38.02 36.41 37.83 2,038,680 +0.99(+2.68%)
Aug 05, 2015 36.90 37.75 36.62 36.84 1,177,986 +0.30(+0.83%)
Aug 04, 2015 35.91 36.63 35.45 36.54 1,278,237 +0.72(+2.00%)
Aug 03, 2015 36.67 37.23 35.45 35.82 1,083,423 -0.98(-2.66%)
Jul 31, 2015 38.02 38.45 36.71 36.80 1,495,697 -0.81(-2.15%)
Jul 30, 2015 37.70 38.67 36.59 37.61 2,253,161 -0.36(-0.95%)
Jul 29, 2015 36.88 38.54 36.59 37.96 1,559,321 +0.76(+2.04%)
Jul 28, 2015 36.68 37.32 35.92 37.21 1,188,147 +1.07(+2.96%)
Jul 27, 2015 36.45 36.84 36.12 36.14 1,370,109 -0.47(-1.29%)
Jul 24, 2015 38.66 38.78 36.39 36.61 2,216,770 -2.05(-5.30%)
Jul 23, 2015 39.28 39.35 38.58 38.66 962,423 -0.40(-1.02%)
Jul 22, 2015 38.75 39.08 38.23 39.06 907,948 +0.03(+0.08%)
Jul 21, 2015 38.85 39.92 38.85 39.03 552,624 +0.11(+0.27%)
Jul 20, 2015 39.49 39.49 38.28 38.92 707,473 -0.53(-1.34%)
Jul 17, 2015 40.30 40.34 39.34 39.45 878,423 -0.76(-1.89%)
Jul 16, 2015 40.16 40.58 39.90 40.21 842,652 +0.07(+0.16%)
Jul 15, 2015 41.13 41.37 39.86 40.14 1,992,256 -1.26(-3.05%)
Jul 14, 2015 40.70 41.59 40.29 41.41 843,353 +0.69(+1.70%)
Jul 13, 2015 40.14 41.05 39.92 40.71 1,147,364 +0.32(+0.79%)
Jul 10, 2015 41.29 41.71 40.31 40.40 979,092 -0.51(-1.26%)
Jul 09, 2015 41.34 42.02 40.90 40.91 836,593 +0.11(+0.26%)
Jul 08, 2015 41.75 41.92 40.77 40.80 1,373,642 -1.27(-3.03%)
Jul 07, 2015 42.05 42.22 40.32 42.08 2,436,261 -0.17(-0.41%)
Jul 06, 2015 43.55 43.71 42.07 42.25 1,070,550 -2.11(-4.75%)
Jul 02, 2015 44.65 44.35 44.35 44.35 492,591 -0.06(-0.13%)
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.