Skip to main content

Methanex Corporation (NQ: MEOH )

48.13 -1.46 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.051 8.188 7.964 8.116 432,863 +0.04(+0.45%)
Dec 30, 2008 7.979 8.116 7.798 8.080 622,841 +0.09(+1.08%)
Dec 29, 2008 7.805 8.072 7.711 7.993 465,757 +0.25(+3.26%)
Dec 26, 2008 7.943 7.993 7.531 7.740 343,810 -0.12(-1.56%)
Dec 24, 2008 7.914 8.022 7.719 7.863 281,063 -0.04(-0.55%)
Dec 23, 2008 7.719 7.986 7.343 7.906 615,797 +0.17(+2.24%)
Dec 22, 2008 7.733 7.740 7.466 7.733 588,849 +0.08(+1.04%)
Dec 19, 2008 7.719 7.719 7.379 7.654 755,485 +0.04(+0.57%)
Dec 18, 2008 8.087 8.087 7.466 7.610 773,685 -0.39(-4.87%)
Dec 17, 2008 7.971 8.159 7.943 8.000 551,781 -0.03(-0.36%)
Dec 16, 2008 7.683 8.123 7.596 8.029 833,884 +0.44(+5.80%)
Dec 15, 2008 7.748 7.986 7.502 7.589 659,472 -0.15(-1.96%)
Dec 12, 2008 7.329 7.863 7.293 7.740 540,237 +0.14(+1.80%)
Dec 11, 2008 7.733 7.979 7.502 7.603 640,878 -0.14(-1.86%)
Dec 10, 2008 7.213 7.755 7.213 7.748 745,911 +0.55(+7.62%)
Dec 09, 2008 7.213 7.488 6.823 7.199 1,777,712 -0.04(-0.50%)
Dec 08, 2008 6.621 7.387 6.527 7.235 1,031,341 +0.39(+5.70%)
Dec 05, 2008 6.751 6.881 6.520 6.845 772,629 -0.04(-0.52%)
Dec 04, 2008 7.155 7.228 6.737 6.881 873,725 -0.24(-3.35%)
Dec 03, 2008 7.011 7.285 6.715 7.119 1,061,325 +0.19(+2.71%)
Dec 02, 2008 7.358 7.372 6.693 6.932 1,269,225 -0.01(-0.21%)
Dec 01, 2008 7.300 7.762 6.896 6.946 846,519 -0.73(-9.50%)
Nov 28, 2008 7.452 7.820 7.184 7.675 481,747 +0.26(+3.51%)
Nov 26, 2008 6.585 7.415 6.340 7.415 1,324,614 +0.76(+11.39%)
Nov 25, 2008 7.285 7.560 6.419 6.657 1,337,174 -0.45(-6.40%)
Nov 24, 2008 6.744 7.257 6.701 7.112 579,987 +0.48(+7.30%)
Nov 21, 2008 6.361 6.650 6.173 6.628 848,558 +0.34(+5.40%)
Nov 20, 2008 6.679 6.845 6.224 6.289 1,297,677 -0.52(-7.64%)
Nov 19, 2008 8.130 8.137 6.802 6.809 1,402,694 -1.42(-17.21%)
Nov 18, 2008 8.520 8.787 8.000 8.224 621,350 -0.32(-3.72%)
Nov 17, 2008 8.903 8.903 8.405 8.542 804,305 -0.38(-4.21%)
Nov 14, 2008 8.809 9.473 8.405 8.917 903,197 -0.01(-0.08%)
Nov 13, 2008 8.145 8.961 7.878 8.925 753,849 +0.75(+9.19%)
Nov 12, 2008 8.701 8.838 8.101 8.174 787,889 -0.75(-8.41%)
Nov 11, 2008 8.917 9.148 8.513 8.925 1,207,212 -0.07(-0.80%)
Nov 10, 2008 8.881 9.184 8.881 8.997 945,377 +0.11(+1.22%)
Nov 07, 2008 8.361 8.975 8.304 8.888 963,555 +0.66(+7.98%)
Nov 06, 2008 8.325 8.477 8.000 8.231 1,045,529 -0.07(-0.87%)
Nov 05, 2008 8.650 8.946 8.304 8.304 977,521 -0.38(-4.41%)
Nov 04, 2008 8.369 8.881 8.116 8.686 1,301,764 +0.32(+3.80%)
Nov 03, 2008 8.693 8.773 8.275 8.369 686,652 -0.14(-1.70%)
Oct 31, 2008 8.239 8.744 7.928 8.513 1,974,425 +0.31(+3.79%)
Oct 30, 2008 8.181 8.397 8.000 8.202 1,319,016 +0.26(+3.27%)
Oct 29, 2008 7.610 8.347 7.401 7.943 1,813,470 +0.26(+3.38%)
Oct 28, 2008 7.921 7.950 7.278 7.683 621,325 +0.01(+0.19%)
Oct 27, 2008 8.224 8.636 7.610 7.668 504,496 -0.73(-8.68%)
Oct 24, 2008 8.491 8.888 7.943 8.397 1,225,963 -0.09(-1.11%)
Oct 23, 2008 9.062 9.473 8.304 8.491 1,464,597 -0.49(-5.47%)
Oct 22, 2008 8.650 9.249 8.650 8.982 956,544 -0.27(-2.96%)
Oct 21, 2008 9.560 9.567 9.177 9.257 1,099,339 -0.31(-3.25%)
Oct 20, 2008 9.755 10.46 9.083 9.567 1,074,883 -0.11(-1.12%)
Oct 17, 2008 9.473 10.20 9.473 9.675 924,237 -0.05(-0.52%)
Oct 16, 2008 10.34 10.63 9.091 9.726 1,637,016 -0.50(-4.87%)
Oct 15, 2008 11.19 11.19 10.15 10.22 1,311,909 -0.56(-5.16%)
Oct 14, 2008 11.86 12.68 10.37 10.78 653,098 -0.67(-5.86%)
Oct 13, 2008 10.38 11.50 10.14 11.45 455,089 +1.26(+12.40%)
Oct 10, 2008 10.12 10.56 9.257 10.19 1,331,212 -0.56(-5.24%)
Oct 09, 2008 11.59 12.49 10.66 10.75 1,032,862 -0.77(-6.65%)
Oct 08, 2008 11.83 12.00 11.18 11.52 1,497,267 -0.40(-3.39%)
Oct 07, 2008 13.14 13.65 11.81 11.92 1,081,605 -0.56(-4.46%)
Oct 06, 2008 12.68 12.72 11.39 12.48 1,012,184 -0.35(-2.70%)
Oct 03, 2008 13.46 14.00 12.79 12.82 660,702 -0.44(-3.32%)
Oct 02, 2008 14.61 14.61 13.08 13.26 761,803 -1.18(-8.20%)
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.