Methanex Corporation (MEOH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.86 | -7.31199090737 | 52.79 | 53.54 | 48.56 | 179377 | 50.42292267 | CS |
| 4 | 0.93 | 1.9375 | 48 | 53.54 | 46.83 | 186092 | 49.4819267 | CS |
| 12 | 1.22 | 2.55711590861 | 47.71 | 56.43 | 46.83 | 213390 | 50.70091891 | CS |
| 26 | 2.96 | 6.43898194475 | 45.97 | 56.43 | 41.35 | 276425 | 47.61932935 | CS |
| 52 | 5.61 | 12.9501385042 | 43.32 | 56.43 | 38.31 | 267485 | 45.59105144 | CS |
| 156 | 15.4 | 45.9290187891 | 33.53 | 56.79 | 28.73 | 346256 | 43.8958609 | CS |
| 260 | 7.27 | 17.4507921267 | 41.66 | 56.79 | 9 | 388566 | 36.47174651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 48.93 | -0.72 | -1.45 | 49.48 | 49.48 | 48.56 | 148263 |
| 1721687700 | 49.65 | 0.07 | 0.14 | 49.21 | 49.69 | 49.027 | 140192 |
| 1721428500 | 49.58 | -1.07 | -2.11 | 49.89 | 50.25 | 49.54 | 141422 |
| 1721342100 | 50.65 | -1.45 | -2.78 | 52 | 52.49 | 50.47 | 230548 |
| 1721255700 | 52.1 | -0.82 | -1.55 | 52.79 | 53.54 | 51.68 | 236458 |
| 1721169300 | 52.92 | 1.1 | 2.12 | 51.51 | 53.03 | 50.91 | 167680 |
| 1721082900 | 51.82 | 0.74 | 1.45 | 50.96 | 52.1 | 50.58 | 225796 |
| 1720823700 | 51.08 | 0.65 | 1.29 | 50.94 | 51.54 | 50.81 | 181807 |
| 1720737300 | 50.43 | 0.57 | 1.14 | 49.72 | 50.895 | 49.72 | 195631 |
| 1720650900 | 49.86 | 2.55 | 5.39 | 47.56 | 49.86 | 47.56 | 263326 |
| 1720564500 | 47.31 | -0.35 | -0.73 | 47.93 | 48.44 | 47.29 | 167570 |
| 1720478100 | 47.66 | 0.33 | 0.70 | 47.14 | 48.405 | 46.83 | 300145 |
| 1720218900 | 47.33 | -1.72 | -3.51 | 48.82 | 49.23 | 46.91 | 211902 |
| 1720040640 | 49.05 | 0.89 | 1.85 | 48.19 | 49.09 | 48.19 | 97427 |
| 1719959700 | 48.16 | 0.55 | 1.16 | 47.5 | 48.2 | 47.5 | 150781 |
| 1719873300 | 47.61 | -0.65 | -1.35 | 48.5 | 48.565 | 47.16 | 154718 |
| 1719614100 | 48.26 | 0.04 | 0.08 | 48.53 | 48.8175 | 48.05 | 248546 |
| 1719527700 | 48.22 | -0.14 | -0.29 | 48.5 | 48.5 | 47.86 | 111075 |
| 1719441300 | 48.36 | 0.29 | 0.60 | 48 | 48.41 | 47.46 | 162462 |
| 1719354900 | 48.07 | -0.9 | -1.84 | 48.78 | 48.78 | 47.84 | 152452 |
| 1719268500 | 48.97 | 0.33 | 0.68 | 48.37 | 49.29 | 48.37 | 147390 |
| 1719009300 | 48.64 | 0.08 | 0.16 | 48.8 | 49.015 | 48.35 | 228181 |
| 1718922900 | 48.56 | 0.25 | 0.52 | 48.01 | 48.77 | 47.98 | 195197 |
| 1718750100 | 48.31 | -0.02 | -0.04 | 48.33 | 48.57 | 48 | 111710 |
| 1718663700 | 48.33 | 0.2 | 0.42 | 47.91 | 48.46 | 47.85 | 125574 |
| 1718404500 | 48.13 | -1.46 | -2.94 | 49.05 | 49.19 | 47.655 | 199655 |
| 1718318100 | 49.59 | -1.34 | -2.63 | 50.59 | 50.67 | 49.39 | 167441 |
| 1718231700 | 50.93 | 0.06 | 0.12 | 51.83 | 52.29 | 50.72 | 193958 |
| 1718145300 | 50.87 | -0.24 | -0.47 | 50.63 | 50.92 | 50 | 285113 |
| 1718058900 | 51.11 | 0.22 | 0.43 | 51.24 | 51.41 | 50.54 | 175786 |
| 1717799700 | 50.89 | 0.01 | 0.02 | 50.145 | 51.22 | 50.145 | 156299 |
| 1717713300 | 50.88 | 0.38 | 0.75 | 50.64 | 51.52 | 50.48 | 193825 |
| 1717626900 | 50.5 | -0.02 | -0.04 | 50.3 | 50.56 | 49.77 | 239308 |
| 1717540500 | 50.52 | -1.09 | -2.11 | 51.09 | 51.105 | 50.15 | 213209 |
| 1717454100 | 51.61 | -2.07 | -3.86 | 53.68 | 53.7 | 51.45 | 236481 |
| 1717194900 | 53.68 | 0.68 | 1.28 | 53.27 | 53.795 | 52.59 | 208600 |
| 1717108500 | 53 | 0.65 | 1.24 | 52.14 | 53.58 | 52.14 | 177273 |
| 1717022100 | 52.35 | -0.77 | -1.45 | 52.76 | 52.76 | 52 | 125221 |
| 1716935700 | 53.12 | 0.26 | 0.49 | 52.86 | 53.73 | 52.86 | 263903 |
| 1716590100 | 52.86 | 0.58 | 1.11 | 52.64 | 52.945 | 52.0501 | 184293 |
| 1716503700 | 52.28 | 0.05 | 0.10 | 52.68 | 52.68 | 51.86 | 199852 |
| 1716417300 | 52.23 | -1.23 | -2.30 | 52.65 | 53.17 | 52.07 | 201517 |
| 1716330900 | 53.46 | -1.58 | -2.87 | 54.1 | 54.5 | 52.805 | 237489 |
| 1716244500 | 55.04 | 1.39 | 2.59 | 53.66 | 56.43 | 53.66 | 316316 |
| 1715985300 | 53.65 | 0.07 | 0.13 | 53.68 | 54.28 | 53.46 | 334899 |
| 1715898900 | 53.58 | 0.88 | 1.67 | 52.38 | 53.85 | 52.38 | 347641 |
| 1715812500 | 52.7 | -0.57 | -1.07 | 53.3 | 53.42 | 52.07 | 321839 |
| 1715726100 | 53.27 | 0.44 | 0.83 | 53 | 53.52 | 52.48 | 281268 |
| 1715639700 | 52.83 | 2.35 | 4.66 | 50.92 | 53.55 | 50.67 | 641542 |
| 1715380500 | 50.48 | 0.22 | 0.44 | 50.75 | 51.23 | 50.12 | 222715 |
| 1715294100 | 50.26 | 1.86 | 3.84 | 48.76 | 50.41 | 48.56 | 295530 |
| 1715207700 | 48.4 | -1.57 | -3.14 | 49 | 49.57 | 48.37 | 337266 |
| 1715121300 | 49.97 | 0.85 | 1.73 | 49.2 | 50.15 | 49.12 | 114773 |
| 1715034900 | 49.12 | 0.89 | 1.85 | 48.8 | 49.405 | 48.8 | 155508 |
| 1714775700 | 48.23 | 0.11 | 0.23 | 48.1 | 48.77 | 48 | 175175 |
| 1714689300 | 48.12 | -0.11 | -0.23 | 48.58 | 48.79 | 47.6 | 176369 |
| 1714602900 | 48.23 | 0.32 | 0.67 | 47.71 | 48.8 | 47.19 | 286936 |
| 1714516500 | 47.91 | -2.49 | -4.94 | 50.12 | 50.12 | 47.86 | 293728 |
| 1714430100 | 50.4 | 2.13 | 4.41 | 48.91 | 50.68 | 48.715 | 621282 |
| 1714170900 | 48.27 | 0.5 | 1.05 | 47.66 | 48.8 | 47.22 | 490873 |
| 1714084500 | 47.77 | 0.06 | 0.13 | 50.85 | 50.86 | 46.46 | 921670 |
| 1713998100 | 47.71 | -0.24 | -0.50 | 47.86 | 48.3 | 47.515 | 217326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
