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

Methanex Corporation (NQ: MEOH )

49.12 +0.89 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 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%)
May 01, 2009 8.325 8.571 8.187 8.347 784,604 +0.04(+0.44%)
Apr 30, 2009 8.296 8.434 8.137 8.310 1,953,498 +0.46(+5.91%)
Apr 29, 2009 7.173 7.861 6.963 7.847 934,200 +0.70(+9.73%)
Apr 28, 2009 7.043 7.267 6.818 7.151 514,389 +0.16(+2.28%)
Apr 27, 2009 7.086 7.187 6.905 6.992 577,476 -0.23(-3.21%)
Apr 24, 2009 7.079 7.296 6.985 7.224 856,878 +0.28(+3.96%)
Apr 23, 2009 7.180 7.245 6.847 6.948 1,648,439 -0.07(-1.03%)
Apr 22, 2009 7.072 7.231 6.956 7.021 949,098 -0.06(-0.82%)
Apr 21, 2009 6.869 7.267 6.709 7.079 1,629,412 -0.04(-0.61%)
Apr 20, 2009 7.390 7.427 7.050 7.122 1,542,742 -0.40(-5.30%)
Apr 17, 2009 7.202 7.600 7.180 7.521 1,170,991 +0.27(+3.70%)
Apr 16, 2009 7.050 7.311 6.890 7.253 818,785 +0.23(+3.30%)
Apr 15, 2009 6.622 7.050 6.521 7.021 1,154,400 +0.38(+5.79%)
Apr 14, 2009 6.166 6.666 6.137 6.637 913,707 +0.38(+6.02%)
Apr 13, 2009 6.166 6.318 5.992 6.260 432,555 -0.01(-0.12%)
Apr 09, 2009 6.021 6.267 6.021 6.267 355,922 +0.36(+6.00%)
Apr 08, 2009 5.891 5.956 5.796 5.912 581,484 +0.02(+0.37%)
Apr 07, 2009 6.188 6.231 5.854 5.891 672,517 -0.35(-5.57%)
Apr 06, 2009 6.144 6.246 6.028 6.238 681,738 -0.03(-0.46%)
Apr 03, 2009 6.354 6.354 5.992 6.267 666,714 -0.02(-0.35%)
Apr 02, 2009 6.224 6.390 5.941 6.289 1,153,274 +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.