Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Methanex Corporation (NQ: MEOH )

48.01 -1.58 (-3.19%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 8.258 9.059 8.128 8.648 2,489,227 +0.51(+6.30%)
May 28, 2009 8.323 8.323 8.077 8.135 820,702 -0.03(-0.35%)
May 27, 2009 8.150 8.337 8.106 8.164 831,200 +0.06(+0.71%)
May 26, 2009 8.012 8.352 7.861 8.106 964,594 +0.09(+1.17%)
May 22, 2009 7.861 8.150 7.861 8.012 497,910 +0.12(+1.46%)
May 21, 2009 8.373 8.373 7.702 7.897 1,504,107 -0.51(-6.01%)
May 20, 2009 8.316 8.575 8.215 8.402 774,747 +0.22(+2.65%)
May 19, 2009 8.677 8.691 8.121 8.186 1,177,521 -0.75(-8.40%)
May 18, 2009 8.438 8.936 8.272 8.936 427,585 +0.65(+7.84%)
May 15, 2009 8.785 8.785 8.229 8.287 904,533 -0.53(-6.06%)
May 14, 2009 8.460 8.835 8.041 8.821 1,236,589 +0.33(+3.91%)
May 13, 2009 9.131 9.170 8.431 8.489 1,191,244 -0.87(-9.26%)
May 12, 2009 9.261 9.384 9.052 9.355 918,575 +0.23(+2.53%)
May 11, 2009 9.045 9.167 8.799 9.124 561,471 +0.03(+0.32%)
May 08, 2009 9.110 9.247 8.871 9.095 708,764 +0.24(+2.69%)
May 07, 2009 9.427 9.528 8.734 8.857 719,498 -0.45(-4.81%)
May 06, 2009 9.348 9.449 9.182 9.305 896,113 +0.13(+1.42%)
May 05, 2009 9.074 9.384 8.879 9.175 1,631,859 +0.54(+6.27%)
May 04, 2009 8.471 8.640 8.344 8.633 1,266,141 +0.32(+3.82%)
May 01, 2009 8.294 8.539 8.157 8.316 787,542 +0.04(+0.44%)
Apr 30, 2009 8.265 8.402 8.106 8.280 1,960,813 +0.46(+5.91%)
Apr 29, 2009 7.146 7.832 6.937 7.818 937,699 +0.69(+9.73%)
Apr 28, 2009 7.016 7.240 6.793 7.125 516,315 +0.16(+2.28%)
Apr 27, 2009 7.060 7.161 6.879 6.966 579,638 -0.23(-3.21%)
Apr 24, 2009 7.052 7.269 6.959 7.197 860,087 +0.27(+3.96%)
Apr 23, 2009 7.153 7.218 6.821 6.922 1,654,612 -0.07(-1.03%)
Apr 22, 2009 7.045 7.204 6.930 6.995 952,652 -0.06(-0.82%)
Apr 21, 2009 6.843 7.240 6.684 7.052 1,635,513 -0.04(-0.61%)
Apr 20, 2009 7.363 7.399 7.024 7.096 1,548,519 -0.40(-5.30%)
Apr 17, 2009 7.175 7.572 7.153 7.493 1,175,376 +0.27(+3.70%)
Apr 16, 2009 7.024 7.283 6.865 7.226 821,851 +0.23(+3.30%)
Apr 15, 2009 6.598 7.024 6.497 6.995 1,158,723 +0.38(+5.79%)
Apr 14, 2009 6.143 6.641 6.114 6.612 917,129 +0.38(+6.02%)
Apr 13, 2009 6.143 6.294 5.970 6.237 434,175 -0.01(-0.12%)
Apr 09, 2009 5.998 6.244 5.998 6.244 357,255 +0.35(+6.00%)
Apr 08, 2009 5.869 5.934 5.775 5.890 583,661 +0.02(+0.37%)
Apr 07, 2009 6.165 6.208 5.832 5.869 675,035 -0.35(-5.58%)
Apr 06, 2009 6.121 6.222 6.006 6.215 684,290 -0.03(-0.46%)
Apr 03, 2009 6.331 6.331 5.970 6.244 669,211 -0.02(-0.35%)
Apr 02, 2009 6.201 6.367 5.919 6.266 1,157,592 +0.49(+8.50%)
Apr 01, 2009 5.609 5.818 5.515 5.775 786,199 +0.14(+2.43%)
Mar 31, 2009 5.565 5.695 5.522 5.638 641,418 +0.17(+3.17%)
Mar 30, 2009 5.616 5.616 5.320 5.464 922,857 -0.28(-4.90%)
Mar 26, 2009 5.630 5.753 5.565 5.746 2,305,942 +0.17(+2.98%)
Mar 25, 2009 5.659 5.775 5.414 5.580 1,311,624 +0.02(+0.39%)
Mar 24, 2009 5.782 5.782 5.522 5.558 1,385,755 -0.27(-4.58%)
Mar 23, 2009 5.645 5.847 5.277 5.825 853,810 +0.58(+11.16%)
Mar 20, 2009 5.356 5.385 5.132 5.241 570,503 -0.09(-1.76%)
Mar 19, 2009 5.313 5.435 5.269 5.334 603,602 +0.13(+2.50%)
Mar 18, 2009 4.966 5.219 4.966 5.204 1,012,006 +0.10(+1.98%)
Mar 17, 2009 5.024 5.103 4.901 5.103 1,058,426 +0.20(+4.12%)
Mar 16, 2009 4.995 5.046 4.844 4.901 940,756 -0.02(-0.44%)
Mar 13, 2009 5.046 5.096 4.822 4.923 771,278 -0.06(-1.30%)
Mar 12, 2009 4.815 4.988 4.649 4.988 618,338 +0.17(+3.60%)
Mar 11, 2009 4.786 5.038 4.728 4.815 752,461 +0.09(+1.99%)
Mar 10, 2009 4.331 4.757 4.331 4.721 1,295,507 +0.40(+9.36%)
Mar 09, 2009 4.266 4.483 4.216 4.317 947,637 +0.03(+0.67%)
Mar 06, 2009 4.511 4.670 4.122 4.288 1,160,162 -0.22(-4.81%)
Mar 05, 2009 4.786 4.822 4.461 4.504 747,101 -0.36(-7.35%)
Mar 04, 2009 4.742 4.981 4.742 4.862 1,577,158 +0.17(+3.62%)
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.