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

Methanex Corporation (NQ: MEOH )

48.60 -1.80 (-3.57%)
Streaming Delayed Price Updated: 3:05 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 (%)
Apr 30, 2009 8.298 8.436 8.139 8.313 1,952,936 +0.46(+5.91%)
Apr 29, 2009 7.175 7.864 6.965 7.849 933,932 +0.70(+9.73%)
Apr 28, 2009 7.045 7.269 6.820 7.153 514,241 +0.16(+2.28%)
Apr 27, 2009 7.088 7.190 6.907 6.994 577,310 -0.23(-3.21%)
Apr 24, 2009 7.081 7.298 6.987 7.226 856,632 +0.28(+3.96%)
Apr 23, 2009 7.182 7.247 6.849 6.950 1,647,965 -0.07(-1.03%)
Apr 22, 2009 7.074 7.233 6.958 7.023 948,825 -0.06(-0.82%)
Apr 21, 2009 6.871 7.269 6.711 7.081 1,628,943 -0.04(-0.61%)
Apr 20, 2009 7.392 7.429 7.052 7.124 1,542,298 -0.40(-5.30%)
Apr 17, 2009 7.204 7.603 7.182 7.523 1,170,655 +0.27(+3.70%)
Apr 16, 2009 7.052 7.313 6.892 7.255 818,550 +0.23(+3.30%)
Apr 15, 2009 6.624 7.052 6.523 7.023 1,154,068 +0.38(+5.79%)
Apr 14, 2009 6.168 6.668 6.139 6.639 913,445 +0.38(+6.02%)
Apr 13, 2009 6.168 6.320 5.994 6.262 432,431 -0.01(-0.12%)
Apr 09, 2009 6.023 6.269 6.023 6.269 355,820 +0.36(+6.00%)
Apr 08, 2009 5.892 5.957 5.798 5.914 581,317 +0.02(+0.37%)
Apr 07, 2009 6.189 6.233 5.856 5.892 672,323 -0.35(-5.57%)
Apr 06, 2009 6.146 6.247 6.030 6.240 681,542 -0.03(-0.46%)
Apr 03, 2009 6.356 6.356 5.994 6.269 666,523 -0.02(-0.35%)
Apr 02, 2009 6.226 6.392 5.943 6.291 1,152,942 +0.49(+8.50%)
Apr 01, 2009 5.631 5.841 5.537 5.798 783,041 +0.14(+2.43%)
Mar 31, 2009 5.588 5.718 5.544 5.660 638,841 +0.17(+3.17%)
Mar 30, 2009 5.639 5.639 5.341 5.486 919,150 -0.28(-4.90%)
Mar 26, 2009 5.653 5.776 5.588 5.769 2,296,679 +0.17(+2.98%)
Mar 25, 2009 5.682 5.798 5.436 5.602 1,306,355 +0.02(+0.39%)
Mar 24, 2009 5.805 5.805 5.544 5.581 1,380,189 -0.27(-4.58%)
Mar 23, 2009 5.668 5.870 5.298 5.849 850,380 +0.59(+11.16%)
Mar 20, 2009 5.378 5.407 5.153 5.262 568,212 -0.09(-1.76%)
Mar 19, 2009 5.334 5.457 5.291 5.356 601,177 +0.13(+2.50%)
Mar 18, 2009 4.986 5.240 4.986 5.225 1,007,941 +0.10(+1.98%)
Mar 17, 2009 5.044 5.124 4.921 5.124 1,054,175 +0.20(+4.12%)
Mar 16, 2009 5.015 5.066 4.863 4.921 936,977 -0.02(-0.44%)
Mar 13, 2009 5.066 5.117 4.841 4.943 768,180 -0.07(-1.30%)
Mar 12, 2009 4.834 5.008 4.667 5.008 615,854 +0.17(+3.60%)
Mar 11, 2009 4.805 5.059 4.747 4.834 749,438 +0.09(+1.99%)
Mar 10, 2009 4.348 4.776 4.348 4.740 1,290,303 +0.41(+9.36%)
Mar 09, 2009 4.283 4.501 4.233 4.334 943,830 +0.03(+0.67%)
Mar 06, 2009 4.530 4.689 4.138 4.305 1,155,502 -0.22(-4.81%)
Mar 05, 2009 4.805 4.841 4.479 4.522 744,100 -0.36(-7.35%)
Mar 04, 2009 4.762 5.001 4.762 4.881 1,570,823 +0.17(+3.62%)
Mar 02, 2009 5.146 5.218 4.646 4.711 930,882 -0.59(-11.20%)
Feb 27, 2009 5.428 5.617 5.262 5.305 945,755 -0.21(-3.81%)
Feb 26, 2009 5.399 5.631 5.399 5.515 717,820 +0.14(+2.56%)
Feb 25, 2009 5.283 5.508 4.979 5.378 1,227,600 +0.43(+8.80%)
Feb 24, 2009 4.812 5.008 4.631 4.943 651,960 +0.15(+3.18%)
Feb 23, 2009 5.044 5.225 4.783 4.791 661,234 -0.16(-3.22%)
Feb 20, 2009 4.928 5.052 4.747 4.950 812,778 -0.05(-1.01%)
Feb 19, 2009 5.066 5.254 4.994 5.001 478,623 -0.05(-1.00%)
Feb 18, 2009 5.124 5.253 4.972 5.052 595,131 +0.01(+0.22%)
Feb 17, 2009 5.196 5.283 5.030 5.041 624,492 -0.26(-4.86%)
Feb 13, 2009 5.298 5.341 5.218 5.298 619,756 +0.04(+0.83%)
Feb 12, 2009 5.153 5.378 4.907 5.254 1,194,297 +0.26(+5.22%)
Feb 11, 2009 5.233 5.276 4.885 4.994 867,586 -0.18(-3.50%)
Feb 10, 2009 5.573 5.668 5.153 5.175 1,778,537 -0.40(-7.15%)
Feb 09, 2009 4.950 5.653 4.595 5.573 2,723,552 +1.13(+25.45%)
Feb 06, 2009 4.508 4.645 4.356 4.443 1,006,375 -0.07(-1.45%)
Feb 05, 2009 4.508 4.580 4.283 4.508 808,106 +0.08(+1.80%)
Feb 04, 2009 4.762 4.762 4.421 4.428 1,089,772 -0.29(-6.14%)
Feb 03, 2009 5.211 5.211 4.718 4.718 1,079,198 -0.43(-8.31%)
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.