Methanex Corporation (NQ: MEOH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	40.23	40.47	39.34	40.01	359,719	-0.52(-1.28%)
May 30, 2023	40.82	41.59	40.15	40.53	279,182	-0.34(-0.84%)
May 26, 2023	40.56	41.15	40.39	40.87	225,923	+0.66(+1.63%)
May 25, 2023	41.17	41.43	39.89	40.21	206,231	-1.21(-2.93%)
May 24, 2023	41.61	41.71	40.98	41.43	271,438	-0.41(-0.98%)
May 23, 2023	41.51	42.51	41.19	41.84	198,713	+0.26(+0.64%)
May 22, 2023	41.97	42.41	41.39	41.57	221,936	-0.17(-0.40%)
May 19, 2023	42.04	42.23	41.59	41.74	240,439	+0.13(+0.31%)
May 18, 2023	41.47	41.87	41.08	41.61	252,122	-0.15(-0.35%)
May 17, 2023	41.46	42.11	41.20	41.76	361,458	+0.82(+2.01%)
May 16, 2023	41.13	41.73	40.68	40.94	245,077	-0.57(-1.37%)
May 15, 2023	41.05	41.85	40.96	41.50	317,141	+0.93(+2.29%)
May 12, 2023	41.11	41.67	40.35	40.57	335,330	-0.56(-1.36%)
May 11, 2023	41.27	41.98	41.00	41.13	126,502	-1.04(-2.46%)
May 10, 2023	43.69	43.69	41.88	42.17	146,889	-0.90(-2.09%)
May 09, 2023	42.89	43.28	42.21	43.07	161,330	-0.27(-0.63%)
May 08, 2023	44.24	44.52	43.23	43.34	149,161	-0.17(-0.38%)
May 05, 2023	43.15	43.54	42.93	43.51	183,664	+1.28(+3.02%)
May 04, 2023	42.43	43.08	41.59	42.23	299,917	-0.26(-0.61%)
May 03, 2023	43.46	43.61	42.40	42.49	389,851	-1.16(-2.65%)
May 02, 2023	44.04	44.04	42.68	43.65	204,265	-0.78(-1.76%)
May 01, 2023	43.51	44.57	43.46	44.43	281,126	+0.59(+1.34%)
Apr 28, 2023	42.63	44.26	42.44	43.84	319,664	+0.69(+1.59%)
Apr 27, 2023	42.75	44.64	42.16	43.16	547,682	+1.10(+2.61%)
Apr 26, 2023	42.23	43.02	41.91	42.06	414,645	-0.40(-0.95%)
Apr 25, 2023	43.90	43.94	42.35	42.46	222,776	-2.18(-4.89%)
Apr 24, 2023	43.97	45.22	43.95	44.65	299,347	+0.58(+1.31%)
Apr 21, 2023	44.12	44.17	43.40	44.07	275,788	+0.05(+0.11%)
Apr 20, 2023	45.92	46.05	43.91	44.02	243,669	-2.17(-4.70%)
Apr 19, 2023	45.81	46.33	45.16	46.19	225,061	-0.06(-0.13%)
Apr 18, 2023	45.67	46.33	45.67	46.25	186,619	+0.80(+1.77%)
Apr 17, 2023	45.03	45.50	44.64	45.45	285,332	+1.00(+2.25%)
Apr 14, 2023	45.55	45.95	44.27	44.45	234,596	-1.10(-2.41%)
Apr 13, 2023	44.09	45.58	43.89	45.55	362,834	+1.51(+3.42%)
Apr 12, 2023	45.32	45.32	44.02	44.04	349,612	+0.02(+0.04%)
Apr 11, 2023	43.60	44.84	43.60	44.02	304,262	+0.36(+0.83%)
Apr 10, 2023	43.27	44.16	43.17	43.66	212,570	+0.44(+1.02%)
Apr 06, 2023	43.64	43.64	42.94	43.22	240,322	-0.46(-1.05%)
Apr 05, 2023	43.73	43.90	43.21	43.68	266,788	-0.29(-0.67%)
Apr 04, 2023	45.89	45.91	43.48	43.97	389,943	-2.02(-4.38%)
Apr 03, 2023	46.23	46.67	45.63	45.99	494,362	+0.44(+0.97%)
Mar 31, 2023	44.91	45.69	44.77	45.55	256,180	+0.72(+1.62%)
Mar 30, 2023	45.15	45.47	44.46	44.82	283,241	+0.29(+0.66%)
Mar 29, 2023	44.71	45.06	44.46	44.53	171,101	+0.27(+0.62%)
Mar 28, 2023	43.79	44.59	43.57	44.26	244,130	+0.44(+1.01%)
Mar 27, 2023	43.58	44.06	43.30	43.81	274,972	+0.60(+1.38%)
Mar 24, 2023	43.33	43.39	42.45	43.22	336,028	-0.79(-1.80%)
Mar 23, 2023	44.83	45.65	43.71	44.01	215,202	-0.61(-1.36%)
Mar 22, 2023	45.81	45.97	44.53	44.62	252,550	-1.19(-2.61%)
Mar 21, 2023	45.47	46.14	44.85	45.81	214,917	+1.34(+3.02%)
Mar 20, 2023	43.75	44.71	43.71	44.47	165,308	+1.23(+2.85%)
Mar 17, 2023	43.64	43.65	42.77	43.24	313,760	-0.88(-2.00%)
Mar 16, 2023	42.43	44.79	41.99	44.12	387,490	+0.92(+2.12%)
Mar 15, 2023	44.15	44.16	41.83	43.20	379,124	-2.54(-5.56%)
Mar 14, 2023	46.72	47.52	45.31	45.75	350,698	-0.10(-0.21%)
Mar 13, 2023	47.13	47.33	45.41	45.85	443,854	-0.83(-1.78%)
Mar 10, 2023	47.70	48.01	46.33	46.67	213,540	-1.19(-2.49%)
Mar 09, 2023	49.32	49.63	47.58	47.86	241,064	-1.36(-2.76%)
Mar 08, 2023	49.44	50.21	48.94	49.22	345,498	-0.12(-0.25%)
Mar 07, 2023	50.36	50.51	49.32	49.35	416,430	-1.42(-2.80%)
Mar 06, 2023	52.73	52.73	50.45	50.77	357,383	-2.33(-4.39%)
Mar 03, 2023	53.03	53.38	51.91	53.10	444,443	-0.23(-0.44%)
Mar 02, 2023	50.88	53.46	50.32	53.33	531,678	+2.27(+4.45%)

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.