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 (%)
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%)
Jun 01, 2009 8.941 9.209 8.941 9.057 1,140,190 +0.38(+4.34%)
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%)
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.