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

Methanex Corporation (NQ: MEOH )

47.91 -2.49 (-4.94%)
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 29, 2009 8.289 9.093 8.158 8.680 2,479,941 +0.51(+6.30%)
May 28, 2009 8.354 8.354 8.108 8.166 817,640 -0.03(-0.35%)
May 27, 2009 8.180 8.368 8.137 8.195 828,099 +0.06(+0.71%)
May 26, 2009 8.042 8.383 7.890 8.137 960,995 +0.09(+1.17%)
May 22, 2009 7.890 8.180 7.890 8.042 496,052 +0.12(+1.46%)
May 21, 2009 8.405 8.405 7.731 7.926 1,498,496 -0.51(-6.01%)
May 20, 2009 8.347 8.608 8.245 8.434 771,857 +0.22(+2.65%)
May 19, 2009 8.709 8.723 8.151 8.216 1,173,128 -0.75(-8.40%)
May 18, 2009 8.470 8.970 8.303 8.970 425,990 +0.65(+7.84%)
May 15, 2009 8.818 8.818 8.260 8.318 901,159 -0.54(-6.06%)
May 14, 2009 8.492 8.868 8.071 8.854 1,231,976 +0.33(+3.91%)
May 13, 2009 9.165 9.204 8.463 8.521 1,186,800 -0.87(-9.26%)
May 12, 2009 9.296 9.419 9.086 9.390 915,148 +0.23(+2.53%)
May 11, 2009 9.079 9.202 8.832 9.158 559,376 +0.03(+0.32%)
May 08, 2009 9.144 9.281 8.905 9.129 706,120 +0.24(+2.69%)
May 07, 2009 9.463 9.564 8.767 8.890 716,813 -0.45(-4.81%)
May 06, 2009 9.383 9.484 9.216 9.339 892,770 +0.13(+1.42%)
May 05, 2009 9.107 9.419 8.912 9.209 1,625,771 +0.54(+6.27%)
May 04, 2009 8.502 8.673 8.376 8.666 1,261,418 +0.32(+3.82%)
May 01, 2009 8.325 8.571 8.187 8.347 784,604 +0.04(+0.44%)
Apr 30, 2009 8.296 8.434 8.137 8.310 1,953,498 +0.46(+5.91%)
Apr 29, 2009 7.173 7.861 6.963 7.847 934,200 +0.70(+9.73%)
Apr 28, 2009 7.043 7.267 6.818 7.151 514,389 +0.16(+2.28%)
Apr 27, 2009 7.086 7.187 6.905 6.992 577,476 -0.23(-3.21%)
Apr 24, 2009 7.079 7.296 6.985 7.224 856,878 +0.28(+3.96%)
Apr 23, 2009 7.180 7.245 6.847 6.948 1,648,439 -0.07(-1.03%)
Apr 22, 2009 7.072 7.231 6.956 7.021 949,098 -0.06(-0.82%)
Apr 21, 2009 6.869 7.267 6.709 7.079 1,629,412 -0.04(-0.61%)
Apr 20, 2009 7.390 7.427 7.050 7.122 1,542,742 -0.40(-5.30%)
Apr 17, 2009 7.202 7.600 7.180 7.521 1,170,991 +0.27(+3.70%)
Apr 16, 2009 7.050 7.311 6.890 7.253 818,785 +0.23(+3.30%)
Apr 15, 2009 6.622 7.050 6.521 7.021 1,154,400 +0.38(+5.79%)
Apr 14, 2009 6.166 6.666 6.137 6.637 913,707 +0.38(+6.02%)
Apr 13, 2009 6.166 6.318 5.992 6.260 432,555 -0.01(-0.12%)
Apr 09, 2009 6.021 6.267 6.021 6.267 355,922 +0.36(+6.00%)
Apr 08, 2009 5.891 5.956 5.796 5.912 581,484 +0.02(+0.37%)
Apr 07, 2009 6.188 6.231 5.854 5.891 672,517 -0.35(-5.57%)
Apr 06, 2009 6.144 6.246 6.028 6.238 681,738 -0.03(-0.46%)
Apr 03, 2009 6.354 6.354 5.992 6.267 666,714 -0.02(-0.35%)
Apr 02, 2009 6.224 6.390 5.941 6.289 1,153,274 +0.49(+8.50%)
Apr 01, 2009 5.630 5.840 5.535 5.796 783,266 +0.14(+2.43%)
Mar 31, 2009 5.586 5.717 5.543 5.659 639,025 +0.17(+3.17%)
Mar 30, 2009 5.637 5.637 5.340 5.485 919,415 -0.28(-4.90%)
Mar 26, 2009 5.651 5.775 5.586 5.767 2,297,340 +0.17(+2.98%)
Mar 25, 2009 5.680 5.796 5.434 5.601 1,306,731 +0.02(+0.39%)
Mar 24, 2009 5.804 5.804 5.543 5.579 1,380,586 -0.27(-4.58%)
Mar 23, 2009 5.666 5.869 5.296 5.847 850,625 +0.59(+11.16%)
Mar 20, 2009 5.376 5.405 5.152 5.260 568,375 -0.09(-1.76%)
Mar 19, 2009 5.333 5.456 5.289 5.354 601,350 +0.13(+2.50%)
Mar 18, 2009 4.985 5.238 4.985 5.224 1,008,231 +0.10(+1.98%)
Mar 17, 2009 5.043 5.123 4.920 5.123 1,054,478 +0.20(+4.12%)
Mar 16, 2009 5.014 5.065 4.862 4.920 937,246 -0.02(-0.44%)
Mar 13, 2009 5.065 5.115 4.840 4.941 768,401 -0.07(-1.30%)
Mar 12, 2009 4.833 5.007 4.666 5.007 616,031 +0.17(+3.60%)
Mar 11, 2009 4.804 5.057 4.746 4.833 749,654 +0.09(+1.99%)
Mar 10, 2009 4.347 4.775 4.347 4.739 1,290,674 +0.41(+9.36%)
Mar 09, 2009 4.282 4.499 4.231 4.333 944,102 +0.03(+0.67%)
Mar 06, 2009 4.528 4.688 4.137 4.304 1,155,834 -0.22(-4.81%)
Mar 05, 2009 4.804 4.840 4.478 4.521 744,314 -0.36(-7.35%)
Mar 04, 2009 4.760 4.999 4.760 4.880 1,571,274 +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.