Skip to main content

Methanex Corporation (NQ: MEOH )

52.10 -0.82 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 52.79 53.54 51.68 52.10 237,747 -0.82(-1.55%)
Jul 16, 2024 51.51 53.03 50.91 52.92 167,680 +1.10(+2.12%)
Jul 15, 2024 50.96 52.10 50.58 51.82 225,796 +0.74(+1.45%)
Jul 12, 2024 50.94 51.54 50.81 51.08 181,807 +0.65(+1.29%)
Jul 11, 2024 49.72 50.90 49.72 50.43 200,828 +0.57(+1.14%)
Jul 10, 2024 47.56 49.86 47.56 49.86 263,326 +2.55(+5.39%)
Jul 09, 2024 47.93 48.44 47.29 47.31 172,601 -0.35(-0.73%)
Jul 08, 2024 47.14 48.41 46.83 47.66 300,145 +0.33(+0.70%)
Jul 05, 2024 48.82 49.23 46.91 47.33 211,902 -1.72(-3.51%)
Jul 03, 2024 48.19 49.09 48.19 49.05 97,427 +0.89(+1.85%)
Jul 02, 2024 47.50 48.20 47.50 48.16 150,781 +0.55(+1.16%)
Jul 01, 2024 48.50 48.56 47.16 47.61 154,718 -0.65(-1.35%)
Jun 28, 2024 48.53 48.82 48.05 48.26 248,546 +0.04(+0.08%)
Jun 27, 2024 48.50 48.50 47.86 48.22 111,075 -0.14(-0.29%)
Jun 26, 2024 48.00 48.41 47.46 48.36 162,462 +0.29(+0.60%)
Jun 25, 2024 48.78 48.78 47.84 48.07 152,452 -0.90(-1.84%)
Jun 24, 2024 48.37 49.29 48.37 48.97 147,390 +0.33(+0.68%)
Jun 21, 2024 48.80 49.02 48.35 48.64 228,181 +0.08(+0.16%)
Jun 20, 2024 48.01 48.77 47.98 48.56 195,197 +0.25(+0.52%)
Jun 18, 2024 48.33 48.57 48.00 48.31 111,710 -0.02(-0.04%)
Jun 17, 2024 47.91 48.46 47.85 48.33 125,574 +0.20(+0.42%)
Jun 14, 2024 49.05 49.19 47.66 48.13 199,655 -1.27(-2.58%)
Jun 13, 2024 50.40 50.48 49.21 49.41 168,068 -1.34(-2.63%)
Jun 12, 2024 51.64 52.09 50.53 50.74 197,097 +0.06(+0.12%)
Jun 11, 2024 50.44 50.73 49.81 50.68 286,180 -0.24(-0.47%)
Jun 10, 2024 51.05 51.22 50.35 50.92 176,444 +0.22(+0.43%)
Jun 07, 2024 50.16 51.03 49.87 50.70 159,788 +0.01(+0.02%)
Jun 06, 2024 50.45 51.33 50.29 50.69 194,751 +0.38(+0.75%)
Jun 05, 2024 50.11 50.37 49.58 50.31 240,204 -0.02(-0.04%)
Jun 04, 2024 50.90 50.91 49.96 50.33 214,007 -1.09(-2.11%)
Jun 03, 2024 53.48 53.50 51.26 51.42 237,366 -2.06(-3.86%)
May 31, 2024 53.07 53.59 52.39 53.48 209,381 +0.68(+1.28%)
May 30, 2024 51.95 53.38 51.95 52.80 177,936 +0.65(+1.24%)
May 29, 2024 52.56 52.56 51.81 52.15 125,689 -0.77(-1.45%)
May 28, 2024 52.66 53.53 52.66 52.92 272,116 +0.26(+0.49%)
May 24, 2024 52.44 52.75 51.86 52.66 184,983 +0.58(+1.11%)
May 23, 2024 52.48 52.48 51.66 52.09 214,627 +0.05(+0.10%)
May 22, 2024 52.45 52.97 51.88 52.04 202,271 -1.23(-2.30%)
May 21, 2024 54.17 54.30 52.61 53.26 238,378 -1.57(-2.87%)
May 20, 2024 53.46 56.22 53.46 54.83 317,500 +1.38(+2.59%)
May 17, 2024 53.48 54.08 53.26 53.45 336,153 +0.07(+0.13%)
May 16, 2024 52.18 53.65 52.18 53.38 348,942 +0.88(+1.67%)
May 15, 2024 53.10 53.15 51.88 52.50 323,044 -0.57(-1.07%)
May 14, 2024 52.80 53.32 52.28 53.07 282,321 +0.44(+0.83%)
May 13, 2024 50.73 53.35 50.48 52.63 643,944 +2.34(+4.66%)
May 10, 2024 50.56 51.04 49.93 50.29 223,548 +0.22(+0.44%)
May 09, 2024 48.58 50.22 48.38 50.07 296,636 +1.85(+3.84%)
May 08, 2024 48.82 49.39 48.19 48.22 338,528 -1.56(-3.14%)
May 07, 2024 49.02 49.96 48.94 49.78 115,202 +0.85(+1.73%)
May 06, 2024 48.62 49.22 48.62 48.94 156,090 +0.89(+1.85%)
May 03, 2024 47.92 48.59 47.82 48.05 175,830 +0.11(+0.23%)
May 02, 2024 48.40 48.61 47.42 47.94 177,029 -0.11(-0.23%)
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.