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

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
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 (%)
Jul 31, 2009 11.62 11.94 11.54 11.85 983,193 +0.19(+1.67%)
Jul 30, 2009 11.37 11.85 11.35 11.66 975,985 +0.38(+3.33%)
Jul 29, 2009 11.65 11.65 10.83 11.28 1,099,779 -0.72(-6.01%)
Jul 28, 2009 12.16 12.45 11.87 12.00 1,118,900 -0.14(-1.19%)
Jul 27, 2009 12.34 12.40 12.00 12.15 1,141,834 +0.22(+1.82%)
Jul 24, 2009 11.66 12.01 11.30 11.93 1,105,625 +0.69(+6.10%)
Jul 23, 2009 10.55 11.36 10.55 11.25 1,130,973 +0.66(+6.20%)
Jul 22, 2009 10.06 10.68 9.954 10.59 1,056,650 +0.45(+4.41%)
Jul 21, 2009 10.23 10.29 9.925 10.14 556,010 +0.04(+0.43%)
Jul 20, 2009 10.16 10.42 10.03 10.10 523,846 -0.02(-0.21%)
Jul 17, 2009 9.564 10.24 9.456 10.12 934,467 +0.61(+6.45%)
Jul 16, 2009 9.557 9.709 9.398 9.507 443,453 -0.06(-0.60%)
Jul 15, 2009 9.369 9.709 9.312 9.564 575,686 +0.37(+4.00%)
Jul 14, 2009 9.001 9.203 8.922 9.196 337,630 +0.24(+2.66%)
Jul 13, 2009 8.821 8.980 8.575 8.958 302,994 +0.09(+0.98%)
Jul 10, 2009 8.799 9.059 8.698 8.871 251,120 +0.07(+0.82%)
Jul 09, 2009 8.770 8.994 8.698 8.799 476,464 +0.16(+1.84%)
Jul 08, 2009 8.705 8.705 8.489 8.640 951,753 +0.06(+0.67%)
Jul 07, 2009 8.915 8.915 8.554 8.583 714,286 -0.27(-3.02%)
Jul 06, 2009 8.864 8.915 8.698 8.850 606,021 +0.01(+0.08%)
Jul 02, 2009 8.972 8.972 8.749 8.843 377,700 -0.21(-2.31%)
Jul 01, 2009 8.951 9.159 8.843 9.052 391,703 +0.22(+2.45%)
Jun 30, 2009 8.994 8.994 8.691 8.835 712,636 -0.11(-1.21%)
Jun 29, 2009 9.153 9.182 8.871 8.944 621,456 -0.07(-0.80%)
Jun 26, 2009 9.196 9.196 8.893 9.016 715,085 -0.11(-1.19%)
Jun 25, 2009 8.871 9.196 8.749 9.124 760,196 +0.17(+1.94%)
Jun 24, 2009 8.915 9.203 8.843 8.951 435,678 +0.08(+0.90%)
Jun 23, 2009 8.821 8.987 8.648 8.871 615,486 +0.11(+1.24%)
Jun 22, 2009 9.117 9.268 8.532 8.763 1,157,423 -0.66(-6.97%)
Jun 19, 2009 9.305 9.492 9.247 9.420 942,697 +0.20(+2.19%)
Jun 18, 2009 9.290 9.507 9.102 9.218 560,002 -0.10(-1.08%)
Jun 17, 2009 9.904 9.904 9.024 9.319 1,062,689 -0.56(-5.70%)
Jun 16, 2009 9.853 10.01 9.846 9.882 1,514,537 -0.04(-0.36%)
Jun 15, 2009 9.911 9.969 9.738 9.918 840,249 -0.24(-2.35%)
Jun 12, 2009 10.11 10.19 9.889 10.16 678,462 -0.12(-1.12%)
Jun 11, 2009 9.954 10.44 9.925 10.27 1,131,714 +0.42(+4.25%)
Jun 10, 2009 9.622 10.00 9.521 9.853 1,082,501 +0.25(+2.55%)
Jun 09, 2009 9.572 9.788 9.312 9.608 1,048,276 +0.32(+3.50%)
Jun 08, 2009 9.247 9.362 9.030 9.283 774,722 -0.02(-0.23%)
Jun 05, 2009 9.175 9.355 8.900 9.305 1,077,913 +0.27(+2.96%)
Jun 04, 2009 8.828 9.059 8.655 9.037 426,137 +0.35(+4.07%)
Jun 03, 2009 8.778 9.131 8.597 8.684 829,028 -0.55(-5.94%)
Jun 02, 2009 9.066 9.362 8.987 9.232 1,048,209 +0.21(+2.32%)
Jun 01, 2009 8.908 9.175 8.908 9.023 1,144,459 +0.38(+4.34%)
May 29, 2009 8.258 9.059 8.128 8.648 2,489,227 +0.51(+6.30%)
May 28, 2009 8.323 8.323 8.077 8.135 820,702 -0.03(-0.35%)
May 27, 2009 8.150 8.337 8.106 8.164 831,200 +0.06(+0.71%)
May 26, 2009 8.012 8.352 7.861 8.106 964,594 +0.09(+1.17%)
May 22, 2009 7.861 8.150 7.861 8.012 497,910 +0.12(+1.46%)
May 21, 2009 8.373 8.373 7.702 7.897 1,504,107 -0.51(-6.01%)
May 20, 2009 8.316 8.575 8.215 8.402 774,747 +0.22(+2.65%)
May 19, 2009 8.677 8.691 8.121 8.186 1,177,521 -0.75(-8.40%)
May 18, 2009 8.438 8.936 8.272 8.936 427,585 +0.65(+7.84%)
May 15, 2009 8.785 8.785 8.229 8.287 904,533 -0.53(-6.06%)
May 14, 2009 8.460 8.835 8.041 8.821 1,236,589 +0.33(+3.91%)
May 13, 2009 9.131 9.170 8.431 8.489 1,191,244 -0.87(-9.26%)
May 12, 2009 9.261 9.384 9.052 9.355 918,575 +0.23(+2.53%)
May 11, 2009 9.045 9.167 8.799 9.124 561,471 +0.03(+0.32%)
May 08, 2009 9.110 9.247 8.871 9.095 708,764 +0.24(+2.69%)
May 07, 2009 9.427 9.528 8.734 8.857 719,498 -0.45(-4.81%)
May 06, 2009 9.348 9.449 9.182 9.305 896,113 +0.13(+1.42%)
May 05, 2009 9.074 9.384 8.879 9.175 1,631,859 +0.54(+6.27%)
May 04, 2009 8.471 8.640 8.344 8.633 1,266,141 +0.32(+3.82%)
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.