Skip to main content

Methanex Corporation (NQ: MEOH )

52.19 -0.09 (-0.18%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 52.68 52.68 51.85 52.28 213,827 +0.05(+0.10%)
May 22, 2024 52.65 53.17 52.07 52.23 201,517 -1.23(-2.30%)
May 21, 2024 54.37 54.50 52.80 53.46 237,489 -1.58(-2.87%)
May 20, 2024 53.66 56.43 53.66 55.04 316,316 +1.39(+2.59%)
May 17, 2024 53.68 54.28 53.46 53.65 334,899 +0.07(+0.13%)
May 16, 2024 52.38 53.85 52.38 53.58 347,641 +0.88(+1.67%)
May 15, 2024 53.30 53.34 52.07 52.70 321,839 -0.57(-1.07%)
May 14, 2024 53.00 53.52 52.48 53.27 281,268 +0.44(+0.83%)
May 13, 2024 50.92 53.55 50.67 52.83 641,542 +2.35(+4.66%)
May 10, 2024 50.75 51.23 50.12 50.48 222,715 +0.22(+0.44%)
May 09, 2024 48.76 50.41 48.56 50.26 295,530 +1.86(+3.84%)
May 08, 2024 49.00 49.57 48.37 48.40 337,266 -1.57(-3.14%)
May 07, 2024 49.20 50.15 49.12 49.97 114,773 +0.85(+1.73%)
May 06, 2024 48.80 49.41 48.80 49.12 155,508 +0.89(+1.85%)
May 03, 2024 48.10 48.77 48.00 48.23 175,175 +0.11(+0.23%)
May 02, 2024 48.58 48.79 47.60 48.12 176,369 -0.11(-0.23%)
May 01, 2024 47.71 48.80 47.19 48.23 286,936 +0.32(+0.67%)
Apr 30, 2024 50.12 50.12 47.86 47.91 293,728 -2.49(-4.94%)
Apr 29, 2024 48.91 50.68 48.72 50.40 621,282 +2.13(+4.41%)
Apr 26, 2024 47.66 48.80 47.22 48.27 490,873 +0.50(+1.05%)
Apr 25, 2024 48.57 50.91 46.46 47.77 948,746 +0.06(+0.13%)
Apr 24, 2024 47.86 48.30 47.52 47.71 217,326 -0.24(-0.50%)
Apr 23, 2024 47.54 48.18 47.18 47.95 164,207 +0.29(+0.61%)
Apr 22, 2024 47.97 48.09 47.33 47.66 207,590 -0.25(-0.52%)
Apr 19, 2024 47.10 49.75 47.10 47.91 658,920 +0.85(+1.81%)
Apr 18, 2024 47.08 47.54 46.67 47.06 131,913 +0.17(+0.36%)
Apr 17, 2024 47.60 48.08 46.81 46.89 265,434 -0.63(-1.33%)
Apr 16, 2024 47.02 47.79 47.00 47.52 157,131 -0.01(-0.02%)
Apr 15, 2024 48.29 48.43 47.18 47.53 319,105 -0.38(-0.79%)
Apr 12, 2024 49.00 49.88 47.87 47.91 442,807 -0.87(-1.78%)
Apr 11, 2024 50.33 50.34 48.51 48.78 286,872 -1.55(-3.08%)
Apr 10, 2024 50.04 50.56 49.50 50.33 283,106 -0.19(-0.38%)
Apr 09, 2024 50.31 50.62 49.95 50.52 277,326 +0.61(+1.22%)
Apr 08, 2024 51.23 51.42 49.70 49.91 306,208 -1.32(-2.58%)
Apr 05, 2024 49.45 51.31 48.94 51.23 453,633 +1.78(+3.60%)
Apr 04, 2024 49.06 49.67 48.51 49.45 472,146 +0.77(+1.58%)
Apr 03, 2024 46.75 48.87 46.35 48.68 705,806 +2.68(+5.83%)
Apr 02, 2024 44.78 46.28 44.60 46.00 826,246 +1.38(+3.09%)
Apr 01, 2024 44.70 45.12 44.39 44.62 428,023 -0.01(-0.02%)
Mar 28, 2024 45.00 45.00 44.30 44.63 367,770 -0.38(-0.84%)
Mar 27, 2024 44.50 45.33 44.30 45.01 633,715 +0.61(+1.37%)
Mar 26, 2024 44.04 44.52 44.04 44.40 165,787 +0.27(+0.61%)
Mar 25, 2024 44.32 44.80 44.08 44.13 117,364 -0.21(-0.47%)
Mar 22, 2024 44.30 44.55 44.21 44.34 81,644 -0.07(-0.16%)
Mar 21, 2024 44.76 44.80 44.11 44.41 111,541 -0.45(-1.00%)
Mar 20, 2024 44.14 44.95 44.08 44.86 516,730 +0.62(+1.40%)
Mar 19, 2024 43.54 44.31 43.35 44.24 197,594 +0.80(+1.84%)
Mar 18, 2024 43.06 43.54 42.85 43.44 127,318 +0.36(+0.84%)
Mar 15, 2024 42.84 43.38 42.66 43.08 141,423 +0.35(+0.82%)
Mar 14, 2024 42.99 43.20 42.30 42.73 119,735 -0.35(-0.81%)
Mar 13, 2024 42.65 43.35 42.57 43.08 120,534 +0.78(+1.86%)
Mar 12, 2024 42.33 42.39 41.70 42.30 141,722 +0.10(+0.24%)
Mar 11, 2024 41.61 42.20 41.41 42.20 166,430 +0.77(+1.85%)
Mar 08, 2024 42.47 42.68 41.29 41.43 295,258 -0.84(-1.98%)
Mar 07, 2024 42.19 42.82 41.94 42.27 299,060 +0.11(+0.26%)
Mar 06, 2024 42.41 42.81 41.82 42.16 366,662 +0.28(+0.67%)
Mar 05, 2024 42.81 43.21 41.81 41.88 286,986 -1.31(-3.04%)
Mar 04, 2024 44.21 44.47 43.14 43.19 256,061 -0.87(-1.97%)
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.