Methanex Corporation (NQ: MEOH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.21	36.21	35.05	35.35	1,470,049	-1.03(-2.83%)
May 30, 2017	36.38	36.81	35.91	36.38	641,524	-0.26(-0.70%)
May 26, 2017	36.42	36.76	35.09	36.63	1,032,882	+0.00(+0.00%)
May 25, 2017	37.83	38.31	36.59	36.63	1,295,990	-1.16(-3.06%)
May 24, 2017	37.88	38.26	37.58	37.79	1,126,417	-0.17(-0.45%)
May 23, 2017	38.05	38.18	37.62	37.96	1,108,520	+0.17(+0.45%)
May 22, 2017	38.26	38.48	37.58	37.79	641,121	-0.09(-0.23%)
May 19, 2017	37.02	38.39	37.02	37.88	1,020,038	+1.29(+3.51%)
May 18, 2017	36.08	36.81	35.09	36.59	1,064,655	+0.26(+0.71%)
May 17, 2017	37.15	37.58	35.95	36.33	1,731,095	-1.37(-3.64%)
May 16, 2017	37.15	37.88	36.98	37.71	1,078,304	+0.73(+1.97%)
May 15, 2017	36.46	37.28	36.46	36.98	842,819	+1.11(+3.11%)
May 12, 2017	36.08	36.55	35.73	35.86	944,872	-0.21(-0.59%)
May 11, 2017	36.72	37.06	35.78	36.08	1,284,399	-1.20(-3.22%)
May 10, 2017	36.46	37.51	36.06	37.28	1,046,701	+0.94(+2.59%)
May 09, 2017	35.73	36.66	35.73	36.33	1,233,906	+0.39(+1.07%)
May 08, 2017	37.02	37.23	35.78	35.95	1,615,791	-1.07(-2.89%)
May 05, 2017	36.51	37.36	36.51	37.02	934,034	+0.60(+1.65%)
May 04, 2017	37.53	37.62	35.99	36.42	1,248,372	-1.29(-3.41%)
May 03, 2017	38.52	38.54	37.58	37.71	1,316,567	-0.86(-2.22%)
May 02, 2017	39.29	39.46	38.18	38.56	1,022,161	-0.73(-1.85%)
May 01, 2017	39.68	39.68	38.76	39.29	931,983	-0.04(-0.11%)
Apr 28, 2017	38.95	39.76	38.91	39.33	1,565,990	+0.90(+2.34%)
Apr 27, 2017	38.13	39.55	37.08	38.43	2,604,807	-1.07(-2.71%)
Apr 26, 2017	39.16	39.72	38.61	39.51	1,112,644	+0.13(+0.33%)
Apr 25, 2017	39.21	39.63	38.86	39.38	570,924	+0.30(+0.77%)
Apr 24, 2017	39.29	39.51	38.69	39.08	937,186	+0.81(+2.13%)
Apr 21, 2017	38.31	38.47	37.62	38.26	1,414,529	-0.13(-0.33%)
Apr 20, 2017	39.81	39.93	38.31	38.39	1,260,544	-1.03(-2.61%)
Apr 19, 2017	39.98	40.61	39.25	39.42	957,991	-0.39(-0.97%)
Apr 18, 2017	39.93	40.83	39.25	39.81	1,044,895	-0.51(-1.28%)
Apr 17, 2017	40.45	40.58	39.55	40.32	1,411,805	+1.11(+2.84%)
Apr 13, 2017	40.28	40.58	39.14	39.21	996,904	-1.24(-3.07%)
Apr 12, 2017	41.22	41.26	40.30	40.45	861,322	-0.94(-2.28%)
Apr 11, 2017	41.13	41.52	40.58	41.39	530,838	+0.09(+0.21%)
Apr 10, 2017	41.01	41.54	40.88	41.31	548,384	+0.64(+1.58%)
Apr 07, 2017	40.41	41.13	40.41	40.66	733,030	+0.00(+0.00%)
Apr 06, 2017	40.71	41.13	40.28	40.66	522,636	+0.13(+0.32%)
Apr 05, 2017	41.13	41.78	40.45	40.53	872,928	-0.21(-0.53%)
Apr 04, 2017	39.98	41.01	39.89	40.75	586,223	+0.81(+2.04%)
Apr 03, 2017	40.32	40.62	39.38	39.93	614,818	-0.26(-0.64%)
Mar 31, 2017	41.18	41.22	39.93	40.19	984,525	-1.11(-2.70%)
Mar 30, 2017	41.22	42.25	41.05	41.31	1,133,411	+0.13(+0.31%)
Mar 29, 2017	39.55	41.65	39.55	41.18	1,657,710	+2.31(+5.95%)
Mar 28, 2017	38.65	39.51	38.31	38.86	746,419	+0.51(+1.34%)
Mar 27, 2017	37.75	38.61	36.98	38.35	1,045,133	+0.21(+0.56%)
Mar 24, 2017	38.35	39.03	38.01	38.13	1,361,464	-0.09(-0.22%)
Mar 23, 2017	37.06	38.43	36.76	38.22	1,290,090	+1.11(+3.00%)
Mar 22, 2017	36.98	37.75	36.51	37.11	1,428,434	-0.21(-0.57%)
Mar 21, 2017	39.68	39.93	37.23	37.32	1,285,378	-2.27(-5.74%)
Mar 20, 2017	39.72	40.02	39.25	39.59	1,059,762	-0.34(-0.86%)
Mar 17, 2017	40.62	41.26	39.85	39.93	1,217,092	-0.39(-0.96%)
Mar 16, 2017	41.18	41.48	40.06	40.32	518,562	-0.56(-1.36%)
Mar 15, 2017	39.55	41.09	39.29	40.88	785,286	+1.82(+4.66%)
Mar 14, 2017	39.40	39.63	38.33	39.06	1,164,917	-0.89(-2.24%)
Mar 13, 2017	39.86	40.57	39.44	39.95	740,044	+0.00(+0.00%)
Mar 10, 2017	40.46	40.55	39.67	39.95	744,604	-0.04(-0.11%)
Mar 09, 2017	40.12	40.89	39.66	39.99	1,010,689	-0.26(-0.63%)
Mar 08, 2017	41.48	41.48	40.16	40.25	1,165,470	-1.41(-3.37%)
Mar 07, 2017	42.04	42.46	41.48	41.65	955,149	-0.34(-0.81%)
Mar 06, 2017	42.04	42.42	41.57	41.99	1,258,561	-0.26(-0.60%)
Mar 03, 2017	42.72	43.10	41.65	42.25	1,663,511	-0.43(-1.00%)
Mar 02, 2017	44.00	44.00	42.25	42.68	991,196	-1.62(-3.65%)

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.