Skip to main content

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

Historical Prices

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.