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

Methanex Corporation (NQ: MEOH )

48.27 +0.50 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 13.05 13.15 12.85 12.97 451,180 -0.18(-1.38%)
Aug 28, 2009 12.94 13.36 12.88 13.15 795,255 +0.28(+2.20%)
Aug 27, 2009 12.56 12.95 12.15 12.87 511,554 +0.32(+2.54%)
Aug 26, 2009 12.13 12.62 12.05 12.55 605,267 +0.28(+2.24%)
Aug 25, 2009 12.45 12.65 12.10 12.27 770,006 -0.07(-0.53%)
Aug 24, 2009 12.40 12.60 12.23 12.34 803,741 +0.19(+1.55%)
Aug 21, 2009 12.14 12.20 12.01 12.15 231,924 +0.13(+1.08%)
Aug 20, 2009 11.61 12.04 11.59 12.02 185,137 +0.31(+2.66%)
Aug 19, 2009 11.28 11.71 11.10 11.71 307,050 +0.35(+3.06%)
Aug 18, 2009 11.39 11.45 11.25 11.36 216,180 -0.01(-0.06%)
Aug 17, 2009 11.51 11.51 10.87 11.37 355,683 -0.42(-3.56%)
Aug 14, 2009 12.25 12.32 11.48 11.79 386,884 -0.46(-3.78%)
Aug 13, 2009 12.15 12.43 11.97 12.25 253,786 +0.15(+1.26%)
Aug 12, 2009 12.22 12.48 11.85 12.10 590,052 -0.21(-1.71%)
Aug 11, 2009 12.51 12.51 12.21 12.31 445,587 -0.18(-1.45%)
Aug 10, 2009 12.23 12.67 12.23 12.49 374,041 +0.13(+1.05%)
Aug 07, 2009 12.35 12.56 12.09 12.36 438,572 +0.14(+1.13%)
Aug 06, 2009 12.35 12.46 12.07 12.22 460,456 -0.17(-1.35%)
Aug 05, 2009 12.04 12.48 12.04 12.39 485,183 +0.27(+2.21%)
Aug 04, 2009 12.20 12.31 12.06 12.12 409,377 -0.07(-0.54%)
Aug 03, 2009 12.13 12.36 12.03 12.19 386,831 +0.29(+2.44%)
Jul 31, 2009 11.67 11.98 11.58 11.90 979,526 +0.20(+1.67%)
Jul 30, 2009 11.41 11.90 11.40 11.70 972,344 +0.38(+3.33%)
Jul 29, 2009 11.69 11.69 10.88 11.32 1,095,676 -0.72(-6.01%)
Jul 28, 2009 12.20 12.50 11.92 12.05 1,114,725 -0.14(-1.19%)
Jul 27, 2009 12.39 12.45 12.05 12.19 1,137,574 +0.22(+1.81%)
Jul 24, 2009 11.71 12.06 11.34 11.98 1,101,501 +0.69(+6.10%)
Jul 23, 2009 10.59 11.40 10.59 11.29 1,126,754 +0.66(+6.20%)
Jul 22, 2009 10.10 10.72 9.991 10.63 1,052,708 +0.45(+4.41%)
Jul 21, 2009 10.27 10.33 9.962 10.18 553,935 +0.04(+0.43%)
Jul 20, 2009 10.19 10.46 10.06 10.14 521,892 -0.02(-0.21%)
Jul 17, 2009 9.600 10.27 9.492 10.16 930,980 +0.62(+6.45%)
Jul 16, 2009 9.593 9.745 9.434 9.542 441,798 -0.06(-0.60%)
Jul 15, 2009 9.405 9.745 9.347 9.600 573,538 +0.37(+4.00%)
Jul 14, 2009 9.035 9.238 8.955 9.231 336,371 +0.24(+2.66%)
Jul 13, 2009 8.854 9.013 8.608 8.992 301,863 +0.09(+0.98%)
Jul 10, 2009 8.832 9.093 8.731 8.905 250,184 +0.07(+0.82%)
Jul 09, 2009 8.803 9.028 8.731 8.832 474,687 +0.16(+1.84%)
Jul 08, 2009 8.738 8.738 8.521 8.673 948,202 +0.06(+0.67%)
Jul 07, 2009 8.948 8.948 8.586 8.615 711,621 -0.27(-3.02%)
Jul 06, 2009 8.897 8.948 8.731 8.883 603,760 +0.01(+0.08%)
Jul 02, 2009 9.006 9.006 8.781 8.876 376,291 -0.21(-2.31%)
Jul 01, 2009 8.984 9.193 8.876 9.086 390,242 +0.22(+2.45%)
Jun 30, 2009 9.028 9.028 8.723 8.868 709,977 -0.11(-1.21%)
Jun 29, 2009 9.187 9.216 8.905 8.977 619,138 -0.07(-0.80%)
Jun 26, 2009 9.231 9.231 8.926 9.050 712,418 -0.11(-1.19%)
Jun 25, 2009 8.905 9.231 8.781 9.158 757,360 +0.17(+1.94%)
Jun 24, 2009 8.948 9.238 8.876 8.984 434,053 +0.08(+0.90%)
Jun 23, 2009 8.854 9.020 8.680 8.905 613,189 +0.11(+1.24%)
Jun 22, 2009 9.151 9.303 8.564 8.796 1,153,106 -0.66(-6.97%)
Jun 19, 2009 9.339 9.528 9.281 9.455 939,180 +0.20(+2.19%)
Jun 18, 2009 9.325 9.542 9.136 9.252 557,913 -0.10(-1.08%)
Jun 17, 2009 9.941 9.941 9.058 9.354 1,058,725 -0.57(-5.70%)
Jun 16, 2009 9.890 10.05 9.883 9.919 1,508,887 -0.04(-0.36%)
Jun 15, 2009 9.948 10.01 9.774 9.955 837,114 -0.24(-2.35%)
Jun 12, 2009 10.14 10.23 9.926 10.19 675,931 -0.12(-1.12%)
Jun 11, 2009 9.991 10.48 9.962 10.31 1,127,492 +0.42(+4.25%)
Jun 10, 2009 9.658 10.04 9.557 9.890 1,078,463 +0.25(+2.55%)
Jun 09, 2009 9.607 9.825 9.347 9.644 1,044,365 +0.33(+3.50%)
Jun 08, 2009 9.281 9.397 9.064 9.318 771,832 -0.02(-0.23%)
Jun 05, 2009 9.209 9.390 8.934 9.339 1,073,891 +0.27(+2.96%)
Jun 04, 2009 8.861 9.093 8.687 9.071 424,548 +0.36(+4.07%)
Jun 03, 2009 8.810 9.165 8.629 8.716 825,935 -0.55(-5.94%)
Jun 02, 2009 9.100 9.397 9.021 9.267 1,044,299 +0.21(+2.32%)
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.