Methanex Corporation (NQ: MEOH )

28.97 -2.18 (-7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 30.06 30.45 28.73 28.97 440,099 -2.18(-7.00%)
Sep 22, 2022 31.97 32.60 31.10 31.15 436,697 -0.21(-0.67%)
Sep 21, 2022 32.65 32.93 31.33 31.36 461,040 -0.92(-2.85%)
Sep 20, 2022 32.70 33.27 31.99 32.28 494,763 -1.12(-3.35%)
Sep 19, 2022 32.27 33.53 32.04 33.40 422,562 +0.42(+1.27%)
Sep 16, 2022 33.78 34.34 32.53 32.98 790,331 -1.24(-3.62%)
Sep 15, 2022 34.98 35.80 34.20 34.22 479,340 -1.25(-3.52%)
Sep 14, 2022 34.98 35.70 34.50 35.47 366,923 +0.61(+1.75%)
Sep 13, 2022 36.16 36.22 34.72 34.86 387,649 -2.08(-5.63%)
Sep 12, 2022 36.92 37.68 36.37 36.94 263,599 +0.44(+1.21%)
Sep 09, 2022 36.81 37.50 36.27 36.50 389,501 +0.76(+2.13%)
Sep 08, 2022 34.80 35.78 34.03 35.74 569,509 +0.74(+2.11%)
Sep 07, 2022 35.00 35.48 34.70 35.00 539,878 -0.05(-0.14%)
Sep 06, 2022 36.99 37.20 34.95 35.05 418,432 -1.29(-3.55%)
Sep 02, 2022 36.32 37.00 35.99 36.34 334,140 +0.62(+1.74%)
Sep 01, 2022 35.50 35.90 34.68 35.72 404,113 -0.38(-1.05%)
Aug 31, 2022 36.90 36.97 36.05 36.10 402,944 -1.24(-3.32%)
Aug 30, 2022 39.57 39.70 37.24 37.34 267,748 -2.53(-6.35%)
Aug 29, 2022 39.52 40.53 39.11 39.87 294,906 -0.02(-0.05%)
Aug 26, 2022 41.20 41.41 39.71 39.89 254,329 -1.16(-2.83%)
Aug 25, 2022 40.35 41.59 40.35 41.05 364,116 +0.75(+1.86%)
Aug 24, 2022 39.35 40.40 39.10 40.30 393,172 +0.86(+2.18%)
Aug 23, 2022 37.79 39.55 37.79 39.44 363,993 +2.16(+5.79%)
Aug 22, 2022 36.66 37.29 36.11 37.28 199,074 -0.10(-0.27%)
Aug 19, 2022 37.88 37.97 37.21 37.38 666,293 -0.98(-2.55%)
Aug 18, 2022 37.61 38.54 37.13 38.36 510,513 +1.18(+3.17%)
Aug 17, 2022 36.91 37.30 36.23 37.18 369,444 -0.10(-0.27%)
Aug 16, 2022 37.00 37.77 36.75 37.28 275,497 +0.34(+0.92%)
Aug 15, 2022 36.95 37.06 36.11 36.94 349,157 -1.47(-3.83%)
Aug 12, 2022 37.78 38.54 37.54 38.41 196,614 +0.64(+1.69%)
Aug 11, 2022 37.56 38.20 37.48 37.77 257,786 +0.72(+1.94%)
Aug 10, 2022 36.19 37.44 35.99 37.05 345,705 +1.40(+3.93%)
Aug 09, 2022 36.76 36.81 35.30 35.65 347,155 -0.95(-2.60%)
Aug 08, 2022 35.92 36.84 35.73 36.60 366,791 +0.83(+2.32%)
Aug 05, 2022 35.07 36.30 35.07 35.77 354,892 +0.21(+0.59%)
Aug 04, 2022 35.40 36.33 35.34 35.56 294,752 +0.12(+0.34%)
Aug 03, 2022 36.21 36.37 35.39 35.44 288,480 -0.64(-1.77%)
Aug 02, 2022 36.16 36.87 35.69 36.08 317,797 -0.14(-0.39%)
Aug 01, 2022 36.50 36.59 35.40 36.22 454,230 -0.98(-2.63%)
Jul 29, 2022 36.45 37.77 36.14 37.20 1,049,777 +0.41(+1.11%)
Jul 28, 2022 38.85 38.90 35.92 36.79 1,373,624 -2.82(-7.12%)
Jul 27, 2022 39.13 39.87 38.79 39.61 783,235 +0.39(+0.99%)
Jul 26, 2022 39.55 39.86 39.05 39.22 352,799 -0.49(-1.23%)
Jul 25, 2022 39.26 39.88 38.43 39.71 355,767 +1.28(+3.33%)
Jul 22, 2022 38.91 39.94 38.05 38.43 337,008 -0.46(-1.18%)
Jul 21, 2022 38.22 38.89 37.66 38.89 296,997 -0.03(-0.08%)
Jul 20, 2022 39.01 39.12 38.34 38.92 270,100 -0.21(-0.54%)
Jul 19, 2022 37.58 39.23 37.58 39.13 447,285 +1.71(+4.57%)
Jul 18, 2022 37.28 37.96 37.19 37.42 446,324 +1.12(+3.09%)
Jul 15, 2022 35.24 36.67 35.17 36.30 556,730 +2.07(+6.05%)
Jul 14, 2022 34.86 35.00 33.10 34.23 760,402 -2.04(-5.62%)
Jul 13, 2022 35.45 36.68 35.03 36.27 902,583 +0.22(+0.61%)
Jul 12, 2022 36.83 37.51 35.95 36.05 686,563 -1.50(-3.99%)
Jul 11, 2022 37.62 38.48 37.17 37.55 443,158 -0.96(-2.49%)
Jul 08, 2022 39.00 39.43 38.07 38.51 418,483 -0.49(-1.26%)
Jul 07, 2022 37.32 39.38 37.22 39.00 561,735 +2.65(+7.29%)
Jul 06, 2022 36.47 36.99 34.55 36.35 604,761 -0.38(-1.03%)
Jul 05, 2022 37.63 38.16 36.27 36.73 532,262 -1.48(-3.87%)
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.