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

Methanex Corporation (NQ: MEOH )

48.13 -1.46 (-2.94%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2009 8.997 8.997 8.693 8.838 712,431 -0.11(-1.21%)
Jun 29, 2009 9.156 9.184 8.874 8.946 621,278 -0.07(-0.80%)
Jun 26, 2009 9.199 9.199 8.896 9.018 714,880 -0.11(-1.19%)
Jun 25, 2009 8.874 9.199 8.751 9.127 759,978 +0.17(+1.94%)
Jun 24, 2009 8.917 9.206 8.845 8.953 435,553 +0.08(+0.89%)
Jun 23, 2009 8.823 8.989 8.650 8.874 615,309 +0.11(+1.24%)
Jun 22, 2009 9.119 9.271 8.535 8.766 1,157,091 -0.66(-6.97%)
Jun 19, 2009 9.307 9.495 9.249 9.423 942,426 +0.20(+2.19%)
Jun 18, 2009 9.293 9.509 9.105 9.221 559,841 -0.10(-1.08%)
Jun 17, 2009 9.906 9.906 9.027 9.322 1,062,383 -0.56(-5.70%)
Jun 16, 2009 9.856 10.01 9.849 9.885 1,514,102 -0.04(-0.36%)
Jun 15, 2009 9.914 9.971 9.740 9.921 840,007 -0.24(-2.35%)
Jun 12, 2009 10.11 10.20 9.892 10.16 678,267 -0.12(-1.12%)
Jun 11, 2009 9.957 10.44 9.928 10.27 1,131,389 +0.42(+4.25%)
Jun 10, 2009 9.625 10.01 9.524 9.856 1,082,190 +0.25(+2.55%)
Jun 09, 2009 9.574 9.791 9.314 9.610 1,047,974 +0.32(+3.50%)
Jun 08, 2009 9.249 9.365 9.033 9.286 774,499 -0.02(-0.23%)
Jun 05, 2009 9.177 9.358 8.903 9.307 1,077,603 +0.27(+2.96%)
Jun 04, 2009 8.831 9.062 8.657 9.040 426,015 +0.35(+4.07%)
Jun 03, 2009 8.780 9.134 8.600 8.686 828,789 -0.55(-5.94%)
Jun 02, 2009 9.069 9.365 8.989 9.235 1,047,908 +0.21(+2.32%)
Jun 01, 2009 8.910 9.177 8.910 9.026 1,144,130 +0.38(+4.34%)
May 29, 2009 8.260 9.062 8.130 8.650 2,488,511 +0.51(+6.30%)
May 28, 2009 8.325 8.325 8.080 8.137 820,466 -0.03(-0.35%)
May 27, 2009 8.152 8.340 8.109 8.166 830,961 +0.06(+0.71%)
May 26, 2009 8.015 8.354 7.863 8.109 964,316 +0.09(+1.17%)
May 22, 2009 7.863 8.152 7.863 8.015 497,766 +0.12(+1.46%)
May 21, 2009 8.376 8.376 7.704 7.899 1,503,675 -0.51(-6.01%)
May 20, 2009 8.318 8.578 8.217 8.405 774,524 +0.22(+2.65%)
May 19, 2009 8.679 8.693 8.123 8.188 1,177,182 -0.75(-8.40%)
May 18, 2009 8.441 8.939 8.275 8.939 427,462 +0.65(+7.84%)
May 15, 2009 8.787 8.787 8.231 8.289 904,273 -0.53(-6.06%)
May 14, 2009 8.462 8.838 8.044 8.823 1,236,234 +0.33(+3.91%)
May 13, 2009 9.134 9.172 8.434 8.491 1,190,901 -0.87(-9.26%)
May 12, 2009 9.264 9.387 9.054 9.358 918,311 +0.23(+2.53%)
May 11, 2009 9.047 9.170 8.802 9.127 561,309 +0.03(+0.32%)
May 08, 2009 9.112 9.249 8.874 9.098 708,560 +0.24(+2.69%)
May 07, 2009 9.430 9.531 8.737 8.860 719,291 -0.45(-4.81%)
May 06, 2009 9.351 9.452 9.184 9.307 895,855 +0.13(+1.42%)
May 05, 2009 9.076 9.387 8.881 9.177 1,631,389 +0.54(+6.27%)
May 04, 2009 8.473 8.643 8.347 8.636 1,265,777 +0.32(+3.82%)
May 01, 2009 8.296 8.542 8.159 8.318 787,315 +0.04(+0.44%)
Apr 30, 2009 8.267 8.405 8.109 8.282 1,960,249 +0.46(+5.91%)
Apr 29, 2009 7.148 7.834 6.939 7.820 937,429 +0.69(+9.73%)
Apr 28, 2009 7.018 7.242 6.794 7.127 516,167 +0.16(+2.28%)
Apr 27, 2009 7.062 7.163 6.881 6.968 579,472 -0.23(-3.21%)
Apr 24, 2009 7.054 7.271 6.961 7.199 859,840 +0.27(+3.96%)
Apr 23, 2009 7.155 7.220 6.823 6.924 1,654,136 -0.07(-1.03%)
Apr 22, 2009 7.047 7.206 6.932 6.997 952,378 -0.06(-0.82%)
Apr 21, 2009 6.845 7.242 6.686 7.054 1,635,043 -0.04(-0.61%)
Apr 20, 2009 7.365 7.401 7.026 7.098 1,548,073 -0.40(-5.30%)
Apr 17, 2009 7.177 7.574 7.155 7.495 1,175,038 +0.27(+3.70%)
Apr 16, 2009 7.026 7.285 6.867 7.228 821,615 +0.23(+3.30%)
Apr 15, 2009 6.600 7.026 6.498 6.997 1,158,390 +0.38(+5.79%)
Apr 14, 2009 6.145 6.643 6.116 6.614 916,865 +0.38(+6.02%)
Apr 13, 2009 6.145 6.296 5.971 6.238 434,050 -0.01(-0.12%)
Apr 09, 2009 6.000 6.246 6.000 6.246 357,152 +0.35(+6.01%)
Apr 08, 2009 5.870 5.935 5.776 5.892 583,493 +0.02(+0.37%)
Apr 07, 2009 6.166 6.210 5.834 5.870 674,841 -0.35(-5.57%)
Apr 06, 2009 6.123 6.224 6.007 6.217 684,094 -0.03(-0.46%)
Apr 03, 2009 6.332 6.332 5.971 6.246 669,018 -0.02(-0.35%)
Apr 02, 2009 6.202 6.368 5.921 6.267 1,157,260 +0.49(+8.50%)
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.