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

Methanex Corporation (TSX: MX )

65.65 -0.77 (-1.16%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 2, 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 12.36 13.70 12.36 13.06 3,262,629 +0.58(+4.65%)
May 28, 2009 12.55 12.81 12.48 12.48 869,699 -0.17(-1.34%)
May 27, 2009 12.80 12.85 12.51 12.65 638,409 +0.10(+0.80%)
May 26, 2009 12.50 12.94 12.31 12.55 599,463 -0.06(-0.48%)
May 25, 2009 12.75 12.86 12.27 12.61 94,239 +0.02(+0.16%)
May 22, 2009 12.42 12.69 12.26 12.59 514,288 +0.31(+2.52%)
May 21, 2009 13.10 13.16 12.21 12.28 1,083,316 -0.96(-7.25%)
May 20, 2009 13.02 13.50 13.02 13.24 632,291 +0.13(+0.99%)
May 19, 2009 13.61 13.94 13.00 13.11 983,309 -0.78(-5.62%)
May 17, 2009 13.71 14.14 13.43 13.89 68,269 +0.40(+2.97%)
May 15, 2009 13.71 14.14 13.43 13.49 568,495 -0.89(-6.19%)
May 14, 2009 13.51 14.38 13.00 14.38 672,528 +0.46(+3.30%)
May 13, 2009 14.86 14.86 13.72 13.92 614,115 -1.03(-6.89%)
May 12, 2009 14.79 15.17 14.60 14.95 396,746 +0.38(+2.61%)
May 11, 2009 14.45 14.76 14.12 14.57 289,278 +0.11(+0.76%)
May 08, 2009 14.94 14.94 14.26 14.46 377,792 +0.10(+0.70%)
May 07, 2009 15.30 15.40 14.20 14.36 398,554 -0.70(-4.65%)
May 06, 2009 15.05 15.35 14.91 15.06 402,790 +0.31(+2.10%)
May 05, 2009 14.25 15.23 14.25 14.75 534,379 +0.71(+5.06%)
May 04, 2009 13.65 14.04 13.63 14.04 845,289 +0.39(+2.86%)
May 01, 2009 13.74 14.04 13.44 13.65 514,930 -0.09(-0.66%)
Apr 30, 2009 13.31 13.88 13.30 13.74 873,075 +0.74(+5.69%)
Apr 29, 2009 12.20 13.01 11.85 13.00 627,150 +0.92(+7.62%)
Apr 28, 2009 11.65 12.24 11.51 12.08 243,916 +0.43(+3.69%)
Apr 27, 2009 11.70 11.97 11.63 11.65 372,963 -0.44(-3.64%)
Apr 24, 2009 11.65 12.19 11.65 12.09 289,498 +0.47(+4.04%)
Apr 23, 2009 12.01 12.39 11.59 11.62 697,854 -0.52(-4.28%)
Apr 22, 2009 12.34 12.35 11.90 12.14 401,783 +0.09(+0.75%)
Apr 21, 2009 11.90 12.42 11.54 12.05 596,692 -0.16(-1.31%)
Apr 20, 2009 12.50 12.60 12.03 12.21 800,182 -0.46(-3.63%)
Apr 17, 2009 12.20 12.76 12.02 12.67 682,594 +0.56(+4.62%)
Apr 16, 2009 11.88 12.22 11.60 12.11 577,360 +0.52(+4.49%)
Apr 15, 2009 11.15 11.72 10.90 11.59 461,890 +0.44(+3.95%)
Apr 14, 2009 10.59 11.17 10.30 11.15 731,919 +0.62(+5.89%)
Apr 13, 2009 10.78 10.78 10.16 10.53 170,680 -0.02(-0.19%)
Apr 09, 2009 10.54 10.86 9.400 10.55 212,588 +0.45(+4.46%)
Apr 08, 2009 10.03 10.86 9.400 10.10 489,538 +0.04(+0.40%)
Apr 07, 2009 10.79 10.65 10.06 10.06 548,382 -0.59(-5.54%)
Apr 06, 2009 10.63 10.65 10.63 10.65 256,069 +0.02(+0.19%)
Apr 03, 2009 10.79 10.86 9.400 10.63 445,184 -0.23(-2.12%)
Apr 02, 2009 10.30 10.86 10.08 10.86 629,188 +0.78(+7.74%)
Apr 01, 2009 9.780 10.08 9.850 10.08 401,035 +0.23(+2.34%)
Mar 31, 2009 9.570 9.850 9.570 9.850 458,021 +0.28(+2.93%)
Mar 30, 2009 9.800 9.930 9.400 9.570 750,358 -0.05(-0.52%)
Mar 26, 2009 9.550 9.620 9.400 9.620 421,184 +0.22(+2.34%)
Mar 25, 2009 9.860 9.520 9.400 9.400 427,830 -0.12(-1.26%)
Mar 24, 2009 9.850 9.840 9.520 9.520 612,574 -0.32(-3.25%)
Mar 23, 2009 9.080 9.840 8.990 9.840 545,771 +0.85(+9.45%)
Mar 20, 2009 8.990 9.160 8.990 8.990 689,488 -0.17(-1.86%)
Mar 19, 2009 8.980 9.160 8.950 9.160 819,190 +0.21(+2.35%)
Mar 18, 2009 8.760 9.000 8.910 8.950 969,907 +0.00(+0.00%)
Mar 17, 2009 8.800 8.950 8.660 8.950 1,744,068 +0.29(+3.35%)
Mar 16, 2009 8.610 8.850 8.500 8.660 694,695 -0.04(-0.46%)
Mar 13, 2009 8.510 8.780 8.500 8.700 832,971 -0.05(-0.57%)
Mar 12, 2009 8.690 8.800 8.510 8.750 1,075,241 +0.08(+0.92%)
Mar 11, 2009 8.460 8.670 8.370 8.670 1,797,329 +0.26(+3.09%)
Mar 10, 2009 8.120 8.450 7.850 8.410 3,299,065 +0.66(+8.52%)
Mar 09, 2009 7.750 8.070 7.600 7.750 572,466 +0.15(+1.97%)
Mar 06, 2009 8.150 8.150 7.370 7.600 442,281 -0.55(-6.75%)
Mar 05, 2009 8.410 8.480 7.980 8.150 388,184 -0.46(-5.34%)
Mar 04, 2009 8.640 8.860 8.460 8.610 1,502,191 +0.13(+1.53%)
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.