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

Methanex Corporation (NQ: MEOH )

50.54 +0.28 (+0.56%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 10, 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 30, 2002 5.746 5.869 5.651 5.833 214,480 +0.15(+2.68%)
Aug 29, 2002 5.709 5.767 5.651 5.680 178,871 -0.06(-1.01%)
Aug 28, 2002 5.796 5.796 5.695 5.738 28,017 -0.04(-0.63%)
Aug 27, 2002 5.717 5.788 5.717 5.775 53,413 +0.09(+1.66%)
Aug 26, 2002 5.637 5.738 5.622 5.680 38,645 +0.04(+0.63%)
Aug 23, 2002 5.738 5.738 5.608 5.645 44,579 -0.02(-0.37%)
Aug 22, 2002 5.731 5.810 5.651 5.666 169,072 -0.17(-2.86%)
Aug 21, 2002 5.905 5.927 5.775 5.833 162,585 -0.04(-0.62%)
Aug 20, 2002 5.796 5.934 5.760 5.869 196,537 +0.05(+0.87%)
Aug 16, 2002 5.796 5.840 5.608 5.818 161,205 +0.02(+0.37%)
Aug 15, 2002 5.796 5.869 5.731 5.796 235,873 -0.00(-0.01%)
Aug 14, 2002 5.630 5.840 5.608 5.797 281,021 +0.15(+2.71%)
Aug 13, 2002 5.688 5.724 5.499 5.644 80,050 +0.09(+1.70%)
Aug 12, 2002 5.507 5.579 5.491 5.550 86,537 -0.13(-2.30%)
Aug 07, 2002 5.507 5.760 5.507 5.680 11,703,941 +0.06(+1.03%)
Aug 06, 2002 5.521 5.724 5.391 5.622 81,706 +0.22(+4.16%)
Aug 05, 2002 5.724 5.724 5.398 5.398 48,858 -0.34(-5.93%)
Aug 02, 2002 5.739 5.818 5.688 5.738 238,357 -0.05(-0.88%)
Aug 01, 2002 5.659 5.825 5.659 5.789 70,251 -0.01(-0.13%)
Jul 31, 2002 5.630 5.833 5.630 5.796 230,904 +0.11(+1.91%)
Jul 30, 2002 5.724 5.788 5.651 5.688 117,947 -0.15(-2.61%)
Jul 29, 2002 5.391 5.840 5.333 5.840 388,935 +0.30(+5.50%)
Jul 26, 2002 5.231 5.535 5.231 5.535 43,337 +0.14(+2.69%)
Jul 25, 2002 5.362 5.427 5.152 5.391 148,369 +0.17(+3.19%)
Jul 24, 2002 5.209 5.398 5.086 5.224 429,638 +0.03(+0.56%)
Jul 23, 2002 5.325 5.391 5.188 5.195 319,098 -0.17(-3.24%)
Jul 22, 2002 5.593 5.695 5.195 5.369 273,483 -0.25(-4.51%)
Jul 19, 2002 5.666 5.724 5.617 5.622 176,111 +0.01(+0.13%)
Jul 17, 2002 5.507 5.688 5.507 5.615 155,132 -0.06(-1.02%)
Jul 12, 2002 5.615 5.717 5.615 5.673 45,684 -0.05(-0.89%)
Jul 11, 2002 5.796 5.796 5.637 5.724 63,212 -0.02(-0.38%)
Jul 10, 2002 5.622 5.796 5.622 5.746 249,950 +0.04(+0.63%)
Jul 09, 2002 5.579 5.709 5.579 5.709 186,462 +0.13(+2.34%)
Jul 08, 2002 5.688 5.688 5.579 5.579 429,374 -0.11(-1.91%)
Jul 05, 2002 5.723 5.753 5.673 5.688 15,181 -0.04(-0.76%)
Jul 04, 2002 5.673 5.891 5.673 5.731 135,395 +0.00(+0.00%)
Jul 03, 2002 5.673 5.891 5.673 5.731 135,395 +0.01(+0.13%)
Jul 02, 2002 5.869 5.992 5.688 5.724 145,747 -0.17(-2.83%)
Jul 01, 2002 6.021 6.021 5.862 5.891 85,985 -0.09(-1.57%)
Jun 28, 2002 5.811 6.021 5.724 5.985 255,471 +0.15(+2.61%)
Jun 27, 2002 5.593 5.840 5.500 5.833 201,506 +0.33(+5.92%)
Jun 26, 2002 5.630 5.630 5.427 5.507 254,229 -0.17(-2.94%)
Jun 25, 2002 5.449 5.738 5.449 5.673 92,472 +0.31(+5.81%)
Jun 21, 2002 5.289 5.346 5.217 5.362 188,256 -0.03(-0.54%)
Jun 20, 2002 5.333 5.456 5.253 5.391 130,979 -0.04(-0.80%)
Jun 19, 2002 5.340 5.651 5.333 5.434 276,588 -0.15(-2.72%)
Jun 18, 2002 5.659 5.724 5.543 5.586 189,084 -0.11(-1.91%)
Jun 17, 2002 5.651 5.818 5.579 5.695 138,294 +0.00(+0.01%)
Jun 14, 2002 5.615 5.724 5.362 5.694 259,474 -0.22(-3.69%)
Jun 12, 2002 6.256 6.260 5.854 5.912 142,434 -0.34(-5.45%)
Jun 11, 2002 6.231 6.275 6.159 6.253 138,156 +0.09(+1.41%)
Jun 10, 2002 6.144 6.231 6.115 6.166 256,299 +0.01(+0.12%)
Jun 07, 2002 6.050 6.231 5.963 6.159 315,371 +0.04(+0.59%)
Jun 06, 2002 6.253 6.282 6.079 6.122 1,718,050 -0.11(-1.74%)
Jun 05, 2002 6.304 6.433 6.209 6.231 2,006,646 -0.15(-2.38%)
May 31, 2002 6.347 6.492 6.339 6.383 359,951 +0.14(+2.20%)
May 28, 2002 5.869 6.246 5.869 6.246 816,653 +0.38(+6.42%)
May 27, 2002 5.833 5.869 5.724 5.869 653,240 +0.00(+0.00%)
May 24, 2002 5.833 5.869 5.724 5.869 653,240 +0.07(+1.25%)
May 23, 2002 5.717 5.825 5.717 5.796 480,717 +0.04(+0.63%)
May 22, 2002 5.731 5.767 5.666 5.760 320,340 +0.01(+0.13%)
May 21, 2002 5.746 5.833 5.746 5.753 268,721 +0.00(+0.00%)
May 20, 2002 5.854 5.883 5.724 5.753 82,672 -0.12(-1.98%)
May 17, 2002 5.760 5.869 5.760 5.869 472,988 +0.07(+1.25%)
May 16, 2002 5.746 5.818 5.738 5.796 320,892 +0.02(+0.38%)
May 15, 2002 5.688 5.796 5.666 5.775 206,889 +0.01(+0.25%)
May 14, 2002 5.420 5.796 5.420 5.760 187,014 +0.23(+4.19%)
May 13, 2002 5.546 5.601 5.420 5.528 100,477 -0.04(-0.65%)
May 10, 2002 5.362 5.572 5.362 5.564 138,156 +0.13(+2.40%)
May 09, 2002 5.434 5.499 5.369 5.434 120,903 -0.01(-0.18%)
May 08, 2002 5.369 5.485 5.347 5.444 166,311 +0.05(+0.99%)
May 07, 2002 5.535 5.550 5.370 5.391 126,424 -0.12(-2.23%)
May 06, 2002 5.391 5.528 5.354 5.514 231,318 +0.12(+2.15%)
May 03, 2002 5.521 5.630 5.398 5.398 246,224 -0.16(-2.87%)
May 02, 2002 5.391 5.593 5.391 5.557 143,538 +0.16(+2.95%)
May 01, 2002 5.557 5.593 5.398 5.398 298,671 -0.16(-2.87%)
Apr 30, 2002 5.369 5.579 5.369 5.557 116,625 +0.07(+1.32%)
Apr 29, 2002 5.564 5.572 5.347 5.485 193,915 -0.02(-0.39%)
Apr 26, 2002 5.622 5.651 5.499 5.507 172,660 -0.12(-2.06%)
Apr 25, 2002 5.673 5.753 5.622 5.622 108,206 -0.17(-2.88%)
Apr 24, 2002 5.702 5.869 5.702 5.789 337,178 +0.04(+0.76%)
Apr 23, 2002 5.775 5.818 5.557 5.746 385,070 -0.09(-1.49%)
Apr 22, 2002 5.862 5.862 5.796 5.833 120,351 -0.01(-0.12%)
Apr 19, 2002 5.883 5.883 5.796 5.840 375,271 -0.03(-0.49%)
Apr 18, 2002 5.804 5.883 5.753 5.869 510,805 +0.00(+0.00%)
Apr 17, 2002 5.753 5.869 5.695 5.869 218,620 +0.16(+2.79%)
Apr 16, 2002 5.662 5.738 5.651 5.709 120,765 +0.06(+1.03%)
Apr 15, 2002 5.651 5.717 5.579 5.651 179,285 -0.00(-0.02%)
Apr 12, 2002 5.659 5.717 5.601 5.653 55,207 -0.04(-0.74%)
Apr 11, 2002 5.586 5.709 5.579 5.695 106,273 -0.01(-0.13%)
Apr 10, 2002 5.543 5.702 5.507 5.702 180,527 +0.16(+2.88%)
Apr 09, 2002 5.514 5.579 5.507 5.543 170,728 -0.01(-0.13%)
Apr 08, 2002 5.579 5.593 5.383 5.550 184,668 -0.01(-0.26%)
Apr 05, 2002 5.543 5.601 5.507 5.564 87,917 -0.03(-0.52%)
Apr 04, 2002 5.753 5.760 5.499 5.593 132,083 -0.13(-2.28%)
Apr 03, 2002 5.670 5.789 5.644 5.724 226,211 +0.08(+1.35%)
Apr 02, 2002 5.492 5.680 5.434 5.648 260,854 +0.13(+2.30%)
Apr 01, 2002 5.398 5.550 5.354 5.521 594,306 +0.15(+2.83%)
Mar 29, 2002 5.398 5.535 5.362 5.369 563,114 +0.00(+0.00%)
Mar 28, 2002 5.398 5.535 5.362 5.369 563,114 -0.02(-0.40%)
Mar 27, 2002 5.449 5.449 5.347 5.391 988,624 -0.06(-1.06%)
Mar 26, 2002 5.282 5.463 5.282 5.449 794,708 +0.12(+2.31%)
Mar 25, 2002 5.343 5.434 5.231 5.325 159,825 -0.04(-0.81%)
Mar 22, 2002 5.435 5.478 5.340 5.369 137,604 -0.09(-1.72%)
Mar 21, 2002 5.579 5.637 5.289 5.463 529,851 -0.13(-2.33%)
Mar 20, 2002 5.615 5.644 5.492 5.593 587,405 -0.03(-0.52%)
Mar 19, 2002 5.470 5.651 5.434 5.622 296,601 +0.14(+2.65%)
Mar 18, 2002 5.412 5.528 5.405 5.478 463,741 +0.10(+1.89%)
Mar 15, 2002 5.427 5.456 5.362 5.376 167,692 -0.01(-0.13%)
Mar 14, 2002 5.296 5.492 5.289 5.383 454,217 +0.09(+1.78%)
Mar 13, 2002 5.260 5.325 5.246 5.289 130,427 +0.00(+0.00%)
Mar 12, 2002 5.289 5.376 5.231 5.289 252,849 +0.07(+1.39%)
Mar 11, 2002 5.152 5.362 5.152 5.217 257,817 +0.06(+1.12%)
Mar 08, 2002 5.242 5.398 5.028 5.159 430,892 -0.07(-1.38%)
Mar 07, 2002 5.398 5.423 5.072 5.231 461,256 -0.17(-3.09%)
Mar 06, 2002 4.956 5.398 4.941 5.398 809,062 +0.47(+9.56%)
Mar 05, 2002 4.927 4.970 4.818 4.927 790,706 -0.04(-0.73%)
Mar 04, 2002 4.746 4.970 4.739 4.963 363,953 +0.18(+3.79%)
Mar 01, 2002 4.681 4.796 4.637 4.782 386,864 +0.07(+1.54%)
Feb 28, 2002 4.536 4.710 4.507 4.710 185,358 +0.22(+4.84%)
Feb 27, 2002 4.630 4.746 4.449 4.492 237,529 -0.07(-1.43%)
Feb 26, 2002 4.347 4.630 4.304 4.557 612,938 +0.21(+4.83%)
Feb 25, 2002 4.202 4.376 4.202 4.347 366,990 +0.07(+1.69%)
Feb 22, 2002 4.210 4.297 4.130 4.275 319,374 +0.06(+1.37%)
Feb 21, 2002 4.340 4.340 4.217 4.217 262,372 -0.12(-2.68%)
Feb 20, 2002 4.239 4.427 4.239 4.333 554,695 +0.07(+1.70%)
Feb 19, 2002 4.115 4.275 4.101 4.260 345,597 +0.14(+3.34%)
Feb 18, 2002 4.057 4.123 4.057 4.123 481,545 +0.00(+0.00%)
Feb 15, 2002 4.057 4.123 4.057 4.123 481,545 +0.05(+1.25%)
Feb 14, 2002 4.014 4.086 3.985 4.072 434,619 +0.09(+2.18%)
Feb 13, 2002 4.057 4.086 3.985 3.985 300,603 -0.07(-1.79%)
Feb 12, 2002 4.101 4.108 4.028 4.057 182,874 -0.05(-1.23%)
Feb 11, 2002 4.036 4.144 4.036 4.108 546,966 +0.06(+1.43%)
Feb 08, 2002 4.043 4.050 4.021 4.050 409,361 +0.00(+0.00%)
Feb 07, 2002 3.963 4.057 3.963 4.050 378,583 +0.05(+1.27%)
Feb 06, 2002 4.036 4.050 3.970 3.999 447,592 -0.04(-0.90%)
Feb 05, 2002 4.036 4.065 3.999 4.036 247,742 -0.01(-0.18%)
Feb 04, 2002 4.021 4.086 3.992 4.043 292,184 +0.04(+0.90%)
Feb 01, 2002 4.036 4.057 3.985 4.007 569,739 +0.01(+0.36%)
Jan 31, 2002 3.985 4.065 3.949 3.992 120,351 +0.01(+0.36%)
Jan 30, 2002 4.072 4.130 3.963 3.978 246,638 -0.09(-2.31%)
Jan 29, 2002 4.007 4.123 3.956 4.072 660,693 +0.11(+2.74%)
Jan 28, 2002 3.956 4.007 3.891 3.963 130,427 +0.01(+0.18%)
Jan 25, 2002 3.985 4.043 3.934 3.956 251,331 -0.07(-1.79%)
Jan 24, 2002 4.072 4.079 4.014 4.028 59,071 -0.04(-0.89%)
Jan 23, 2002 4.065 4.101 4.050 4.065 212,271 +0.00(+0.02%)
Jan 22, 2002 4.079 4.115 4.021 4.064 208,269 +0.02(+0.52%)
Jan 21, 2002 4.050 4.108 4.036 4.043 140,916 +0.00(+0.00%)
Jan 18, 2002 4.050 4.108 4.036 4.043 140,916 +0.01(+0.36%)
Jan 17, 2002 3.999 4.057 3.963 4.028 220,415 +0.07(+1.65%)
Jan 16, 2002 3.963 4.043 3.920 3.963 275,760 +0.04(+0.92%)
Jan 15, 2002 3.985 4.050 3.927 3.927 469,951 -0.05(-1.28%)
Jan 14, 2002 4.072 4.152 3.956 3.978 363,125 -0.11(-2.68%)
Jan 11, 2002 4.101 4.166 4.072 4.087 264,166 -0.01(-0.34%)
Jan 10, 2002 4.079 4.173 3.985 4.101 297,153 +0.09(+2.17%)
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.