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

Methanex Corporation (NQ: MEOH )

47.80 -0.27 (-0.55%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 26, 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 8.267 8.405 8.109 8.282 1,960,249 +0.46(+5.91%)
Apr 29, 2009 7.148 7.834 6.939 7.820 937,429 +0.69(+9.73%)
Apr 28, 2009 7.018 7.242 6.794 7.127 516,167 +0.16(+2.28%)
Apr 27, 2009 7.062 7.163 6.881 6.968 579,472 -0.23(-3.21%)
Apr 24, 2009 7.054 7.271 6.961 7.199 859,840 +0.27(+3.96%)
Apr 23, 2009 7.155 7.220 6.823 6.924 1,654,136 -0.07(-1.03%)
Apr 22, 2009 7.047 7.206 6.932 6.997 952,378 -0.06(-0.82%)
Apr 21, 2009 6.845 7.242 6.686 7.054 1,635,043 -0.04(-0.61%)
Apr 20, 2009 7.365 7.401 7.026 7.098 1,548,073 -0.40(-5.30%)
Apr 17, 2009 7.177 7.574 7.155 7.495 1,175,038 +0.27(+3.70%)
Apr 16, 2009 7.026 7.285 6.867 7.228 821,615 +0.23(+3.30%)
Apr 15, 2009 6.600 7.026 6.498 6.997 1,158,390 +0.38(+5.79%)
Apr 14, 2009 6.145 6.643 6.116 6.614 916,865 +0.38(+6.02%)
Apr 13, 2009 6.145 6.296 5.971 6.238 434,050 -0.01(-0.12%)
Apr 09, 2009 6.000 6.246 6.000 6.246 357,152 +0.35(+6.01%)
Apr 08, 2009 5.870 5.935 5.776 5.892 583,493 +0.02(+0.37%)
Apr 07, 2009 6.166 6.210 5.834 5.870 674,841 -0.35(-5.57%)
Apr 06, 2009 6.123 6.224 6.007 6.217 684,094 -0.03(-0.46%)
Apr 03, 2009 6.332 6.332 5.971 6.246 669,018 -0.02(-0.35%)
Apr 02, 2009 6.202 6.368 5.921 6.267 1,157,260 +0.49(+8.50%)
Apr 01, 2009 5.610 5.820 5.516 5.776 785,973 +0.14(+2.43%)
Mar 31, 2009 5.567 5.697 5.524 5.639 641,233 +0.17(+3.17%)
Mar 30, 2009 5.618 5.618 5.321 5.466 922,592 -0.28(-4.90%)
Mar 26, 2009 5.632 5.755 5.567 5.747 2,305,279 +0.17(+2.98%)
Mar 25, 2009 5.661 5.776 5.415 5.581 1,311,247 +0.02(+0.39%)
Mar 24, 2009 5.784 5.784 5.524 5.560 1,385,357 -0.27(-4.58%)
Mar 23, 2009 5.646 5.849 5.278 5.827 853,565 +0.58(+11.16%)
Mar 20, 2009 5.358 5.386 5.134 5.242 570,339 -0.09(-1.76%)
Mar 19, 2009 5.314 5.437 5.271 5.336 603,428 +0.13(+2.50%)
Mar 18, 2009 4.968 5.220 4.968 5.206 1,011,715 +0.10(+1.98%)
Mar 17, 2009 5.025 5.105 4.903 5.105 1,058,122 +0.20(+4.12%)
Mar 16, 2009 4.997 5.047 4.845 4.903 940,486 -0.02(-0.44%)
Mar 13, 2009 5.047 5.098 4.823 4.924 771,056 -0.06(-1.30%)
Mar 12, 2009 4.816 4.989 4.650 4.989 618,160 +0.17(+3.60%)
Mar 11, 2009 4.787 5.040 4.729 4.816 752,244 +0.09(+1.99%)
Mar 10, 2009 4.332 4.758 4.332 4.722 1,295,134 +0.40(+9.36%)
Mar 09, 2009 4.267 4.484 4.217 4.318 947,365 +0.03(+0.67%)
Mar 06, 2009 4.513 4.672 4.123 4.289 1,159,829 -0.22(-4.81%)
Mar 05, 2009 4.787 4.823 4.462 4.506 746,886 -0.36(-7.35%)
Mar 04, 2009 4.744 4.982 4.744 4.863 1,576,705 +0.17(+3.62%)
Mar 02, 2009 5.127 5.199 4.628 4.693 934,368 -0.59(-11.20%)
Feb 27, 2009 5.408 5.596 5.242 5.285 949,297 -0.21(-3.81%)
Feb 26, 2009 5.379 5.610 5.379 5.495 720,508 +0.14(+2.56%)
Feb 25, 2009 5.264 5.488 4.960 5.358 1,232,197 +0.43(+8.80%)
Feb 24, 2009 4.794 4.989 4.614 4.924 654,402 +0.15(+3.18%)
Feb 23, 2009 5.025 5.206 4.766 4.773 663,710 -0.16(-3.22%)
Feb 20, 2009 4.910 5.033 4.729 4.932 815,822 -0.05(-1.01%)
Feb 19, 2009 5.047 5.235 4.975 4.982 480,416 -0.05(-1.00%)
Feb 18, 2009 5.105 5.233 4.953 5.033 597,360 +0.01(+0.22%)
Feb 17, 2009 5.177 5.264 5.011 5.022 626,830 -0.26(-4.86%)
Feb 13, 2009 5.278 5.321 5.199 5.278 622,077 +0.04(+0.83%)
Feb 12, 2009 5.134 5.358 4.889 5.235 1,198,769 +0.26(+5.23%)
Feb 11, 2009 5.213 5.256 4.867 4.975 870,835 -0.18(-3.50%)
Feb 10, 2009 5.553 5.646 5.134 5.155 1,785,197 -0.40(-7.15%)
Feb 09, 2009 4.932 5.632 4.578 5.553 2,733,750 +1.13(+25.45%)
Feb 06, 2009 4.491 4.628 4.340 4.426 1,010,143 -0.06(-1.45%)
Feb 05, 2009 4.491 4.563 4.267 4.491 811,132 +0.08(+1.80%)
Feb 04, 2009 4.744 4.744 4.404 4.412 1,093,852 -0.29(-6.14%)
Feb 03, 2009 5.192 5.192 4.701 4.701 1,083,239 -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.