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

Methanex Corporation (NQ: MEOH )

47.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2004 8.769 8.907 8.661 8.661 535,632 -0.08(-0.91%)
May 27, 2004 8.487 8.806 8.487 8.740 334,459 +0.31(+3.70%)
May 26, 2004 8.356 8.458 8.335 8.429 467,057 +0.09(+1.13%)
May 25, 2004 8.262 8.349 8.219 8.335 450,775 +0.13(+1.59%)
May 24, 2004 8.240 8.335 8.190 8.204 280,234 +0.04(+0.53%)
May 21, 2004 8.436 8.436 8.132 8.161 375,991 -0.28(-3.26%)
May 20, 2004 8.298 8.559 8.277 8.436 328,250 +0.17(+2.02%)
May 19, 2004 8.342 8.342 8.219 8.269 241,876 -0.01(-0.09%)
May 18, 2004 8.037 8.364 8.037 8.277 305,622 +0.18(+2.24%)
May 17, 2004 8.335 8.335 7.979 8.095 177,854 -0.23(-2.79%)
May 14, 2004 8.190 8.364 8.081 8.327 315,556 +0.09(+1.06%)
May 13, 2004 7.914 8.284 7.900 8.240 386,615 +0.30(+3.84%)
May 12, 2004 7.900 7.958 7.827 7.936 199,378 +0.02(+0.27%)
May 11, 2004 8.016 8.030 7.900 7.914 356,398 -0.03(-0.36%)
May 10, 2004 8.190 8.190 7.936 7.943 281,062 -0.28(-3.35%)
May 07, 2004 8.269 8.327 8.161 8.219 248,085 -0.05(-0.61%)
May 06, 2004 8.081 8.298 8.059 8.269 373,921 +0.07(+0.88%)
May 05, 2004 8.182 8.197 8.095 8.197 104,311 -0.01(-0.18%)
May 04, 2004 8.095 8.226 8.037 8.211 186,822 +0.20(+2.53%)
May 03, 2004 8.117 8.153 7.922 8.008 504,725 -0.01(-0.18%)
Apr 30, 2004 7.972 8.103 7.936 8.023 659,537 +0.04(+0.55%)
Apr 29, 2004 8.016 8.110 7.936 7.979 698,447 +0.03(+0.36%)
Apr 28, 2004 7.972 8.016 7.893 7.951 521,420 -0.11(-1.35%)
Apr 27, 2004 8.182 8.306 7.929 8.059 2,704,516 -0.14(-1.77%)
Apr 26, 2004 8.262 8.342 8.204 8.204 161,848 -0.02(-0.26%)
Apr 23, 2004 8.335 8.335 8.197 8.226 192,204 -0.14(-1.65%)
Apr 22, 2004 8.008 8.364 8.008 8.364 533,976 +0.33(+4.06%)
Apr 21, 2004 8.175 8.175 7.979 8.037 283,407 -0.04(-0.54%)
Apr 20, 2004 7.979 8.117 7.979 8.081 577,026 +0.04(+0.45%)
Apr 19, 2004 8.045 8.168 7.849 8.045 262,297 -0.05(-0.63%)
Apr 16, 2004 8.008 8.153 7.893 8.095 242,980 +0.19(+2.38%)
Apr 15, 2004 7.965 8.045 7.907 7.907 126,664 -0.04(-0.55%)
Apr 14, 2004 8.248 8.255 7.936 7.951 221,179 -0.26(-3.18%)
Apr 13, 2004 8.516 8.516 8.168 8.211 198,827 -0.18(-2.16%)
Apr 12, 2004 8.284 8.436 8.284 8.393 243,532 +0.06(+0.70%)
Apr 08, 2004 8.342 8.371 8.248 8.335 230,838 -0.04(-0.43%)
Apr 07, 2004 8.567 8.567 8.269 8.371 342,876 -0.07(-0.86%)
Apr 06, 2004 8.240 8.538 8.240 8.443 900,033 +0.06(+0.69%)
Apr 05, 2004 8.371 8.530 8.226 8.385 451,465 +0.04(+0.52%)
Apr 02, 2004 8.371 8.378 8.211 8.342 674,714 +0.06(+0.70%)
Apr 01, 2004 8.182 8.342 8.081 8.284 1,258,363 +0.17(+2.05%)
Mar 31, 2004 8.335 8.335 8.023 8.117 321,627 -0.14(-1.75%)
Mar 30, 2004 8.168 8.342 8.095 8.262 291,410 +0.07(+0.89%)
Mar 29, 2004 8.081 8.204 8.016 8.190 189,858 +0.14(+1.80%)
Mar 26, 2004 7.972 8.066 7.972 8.045 177,578 +0.10(+1.28%)
Mar 25, 2004 7.878 7.972 7.784 7.943 126,388 +0.19(+2.43%)
Mar 24, 2004 7.994 7.994 7.690 7.755 229,872 -0.24(-2.99%)
Mar 23, 2004 8.008 8.030 7.827 7.994 117,833 +0.13(+1.66%)
Mar 22, 2004 7.900 8.030 7.813 7.864 176,888 -0.11(-1.36%)
Mar 19, 2004 8.059 8.059 7.936 7.972 130,251 -0.10(-1.26%)
Mar 18, 2004 7.958 8.110 7.900 8.074 108,589 +0.09(+1.09%)
Mar 17, 2004 8.037 8.045 7.914 7.987 292,238 -0.05(-0.63%)
Mar 16, 2004 8.045 8.128 8.016 8.037 325,767 -0.04(-0.54%)
Mar 15, 2004 8.045 8.167 7.994 8.081 253,880 -0.11(-1.33%)
Mar 12, 2004 8.291 8.327 8.146 8.190 104,449 -0.07(-0.79%)
Mar 11, 2004 8.248 8.291 7.994 8.255 221,455 -0.01(-0.18%)
Mar 10, 2004 8.349 8.480 8.262 8.269 226,146 -0.12(-1.38%)
Mar 09, 2004 8.342 8.414 8.320 8.385 487,202 -0.01(-0.17%)
Mar 08, 2004 8.364 8.429 8.262 8.400 176,750 +0.10(+1.22%)
Mar 05, 2004 8.378 8.458 8.284 8.298 250,844 -0.10(-1.21%)
Mar 04, 2004 8.509 8.538 8.371 8.400 195,515 -0.15(-1.78%)
Mar 03, 2004 8.472 8.562 8.385 8.552 174,956 +0.09(+1.02%)
Mar 02, 2004 8.596 8.777 8.385 8.466 160,744 -0.04(-0.42%)
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.