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

Methanex Corporation (NQ: MEOH )

48.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 8.265 8.402 8.106 8.280 1,960,813 +0.46(+5.91%)
Apr 29, 2009 7.146 7.832 6.937 7.818 937,699 +0.69(+9.73%)
Apr 28, 2009 7.016 7.240 6.793 7.125 516,315 +0.16(+2.28%)
Apr 27, 2009 7.060 7.161 6.879 6.966 579,638 -0.23(-3.21%)
Apr 24, 2009 7.052 7.269 6.959 7.197 860,087 +0.27(+3.96%)
Apr 23, 2009 7.153 7.218 6.821 6.922 1,654,612 -0.07(-1.03%)
Apr 22, 2009 7.045 7.204 6.930 6.995 952,652 -0.06(-0.82%)
Apr 21, 2009 6.843 7.240 6.684 7.052 1,635,513 -0.04(-0.61%)
Apr 20, 2009 7.363 7.399 7.024 7.096 1,548,519 -0.40(-5.30%)
Apr 17, 2009 7.175 7.572 7.153 7.493 1,175,376 +0.27(+3.70%)
Apr 16, 2009 7.024 7.283 6.865 7.226 821,851 +0.23(+3.30%)
Apr 15, 2009 6.598 7.024 6.497 6.995 1,158,723 +0.38(+5.79%)
Apr 14, 2009 6.143 6.641 6.114 6.612 917,129 +0.38(+6.02%)
Apr 13, 2009 6.143 6.294 5.970 6.237 434,175 -0.01(-0.12%)
Apr 09, 2009 5.998 6.244 5.998 6.244 357,255 +0.35(+6.00%)
Apr 08, 2009 5.869 5.934 5.775 5.890 583,661 +0.02(+0.37%)
Apr 07, 2009 6.165 6.208 5.832 5.869 675,035 -0.35(-5.58%)
Apr 06, 2009 6.121 6.222 6.006 6.215 684,290 -0.03(-0.46%)
Apr 03, 2009 6.331 6.331 5.970 6.244 669,211 -0.02(-0.35%)
Apr 02, 2009 6.201 6.367 5.919 6.266 1,157,592 +0.49(+8.50%)
Apr 01, 2009 5.609 5.818 5.515 5.775 786,199 +0.14(+2.43%)
Mar 31, 2009 5.565 5.695 5.522 5.638 641,418 +0.17(+3.17%)
Mar 30, 2009 5.616 5.616 5.320 5.464 922,857 -0.28(-4.90%)
Mar 26, 2009 5.630 5.753 5.565 5.746 2,305,942 +0.17(+2.98%)
Mar 25, 2009 5.659 5.775 5.414 5.580 1,311,624 +0.02(+0.39%)
Mar 24, 2009 5.782 5.782 5.522 5.558 1,385,755 -0.27(-4.58%)
Mar 23, 2009 5.645 5.847 5.277 5.825 853,810 +0.58(+11.16%)
Mar 20, 2009 5.356 5.385 5.132 5.241 570,503 -0.09(-1.76%)
Mar 19, 2009 5.313 5.435 5.269 5.334 603,602 +0.13(+2.50%)
Mar 18, 2009 4.966 5.219 4.966 5.204 1,012,006 +0.10(+1.98%)
Mar 17, 2009 5.024 5.103 4.901 5.103 1,058,426 +0.20(+4.12%)
Mar 16, 2009 4.995 5.046 4.844 4.901 940,756 -0.02(-0.44%)
Mar 13, 2009 5.046 5.096 4.822 4.923 771,278 -0.06(-1.30%)
Mar 12, 2009 4.815 4.988 4.649 4.988 618,338 +0.17(+3.60%)
Mar 11, 2009 4.786 5.038 4.728 4.815 752,461 +0.09(+1.99%)
Mar 10, 2009 4.331 4.757 4.331 4.721 1,295,507 +0.40(+9.36%)
Mar 09, 2009 4.266 4.483 4.216 4.317 947,637 +0.03(+0.67%)
Mar 06, 2009 4.511 4.670 4.122 4.288 1,160,162 -0.22(-4.81%)
Mar 05, 2009 4.786 4.822 4.461 4.504 747,101 -0.36(-7.35%)
Mar 04, 2009 4.742 4.981 4.742 4.862 1,577,158 +0.17(+3.62%)
Mar 02, 2009 5.125 5.197 4.627 4.692 934,637 -0.59(-11.20%)
Feb 27, 2009 5.407 5.594 5.241 5.284 949,570 -0.21(-3.81%)
Feb 26, 2009 5.378 5.609 5.378 5.493 720,715 +0.14(+2.56%)
Feb 25, 2009 5.262 5.486 4.959 5.356 1,232,551 +0.43(+8.80%)
Feb 24, 2009 4.793 4.988 4.613 4.923 654,590 +0.15(+3.18%)
Feb 23, 2009 5.024 5.204 4.764 4.771 663,901 -0.16(-3.22%)
Feb 20, 2009 4.909 5.031 4.728 4.930 816,057 -0.05(-1.01%)
Feb 19, 2009 5.046 5.233 4.973 4.981 480,554 -0.05(-1.00%)
Feb 18, 2009 5.103 5.232 4.952 5.031 597,531 +0.01(+0.22%)
Feb 17, 2009 5.176 5.262 5.010 5.020 627,010 -0.26(-4.86%)
Feb 13, 2009 5.277 5.320 5.197 5.277 622,256 +0.04(+0.83%)
Feb 12, 2009 5.132 5.356 4.887 5.233 1,199,114 +0.26(+5.23%)
Feb 11, 2009 5.212 5.255 4.865 4.973 871,085 -0.18(-3.50%)
Feb 10, 2009 5.551 5.645 5.132 5.154 1,785,710 -0.40(-7.15%)
Feb 09, 2009 4.930 5.630 4.576 5.551 2,734,536 +1.13(+25.45%)
Feb 06, 2009 4.490 4.627 4.338 4.425 1,010,434 -0.06(-1.45%)
Feb 05, 2009 4.490 4.562 4.266 4.490 811,366 +0.08(+1.80%)
Feb 04, 2009 4.742 4.742 4.403 4.410 1,094,167 -0.29(-6.14%)
Feb 03, 2009 5.190 5.190 4.699 4.699 1,083,551 -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.