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 (%)
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%)
Feb 02, 2009 5.479 5.479 5.082 5.125 758,476 -0.48(-8.62%)
Jan 30, 2009 5.717 5.948 5.334 5.609 1,963,067 -0.40(-6.72%)
Jan 29, 2009 6.186 6.222 5.905 6.013 573,523 -0.33(-5.23%)
Jan 28, 2009 6.691 6.691 6.345 6.345 794,593 -0.10(-1.57%)
Jan 27, 2009 6.540 6.590 6.388 6.446 411,775 -0.01(-0.22%)
Jan 26, 2009 6.453 6.670 6.381 6.460 437,411 +0.08(+1.24%)
Jan 23, 2009 6.367 6.525 6.085 6.381 611,332 -0.01(-0.11%)
Jan 22, 2009 6.728 6.728 6.258 6.388 637,666 -0.35(-5.14%)
Jan 21, 2009 6.720 6.843 6.525 6.735 524,824 +0.06(+0.86%)
Jan 20, 2009 6.886 7.146 6.619 6.677 603,549 -0.17(-2.53%)
Jan 16, 2009 6.778 6.901 6.554 6.850 371,506 +0.22(+3.38%)
Jan 15, 2009 6.756 6.756 6.432 6.626 644,245 -0.07(-1.08%)
Jan 14, 2009 6.980 6.980 6.641 6.699 281,924 -0.34(-4.82%)
Jan 13, 2009 7.088 7.146 6.944 7.038 449,507 +0.00(+0.00%)
Jan 12, 2009 7.507 7.565 6.973 7.038 437,566 -0.38(-5.16%)
Jan 09, 2009 7.767 7.922 7.190 7.421 525,787 -0.26(-3.38%)
Jan 08, 2009 7.500 7.738 7.370 7.680 868,690 +0.01(+0.09%)
Jan 07, 2009 8.352 8.366 7.587 7.673 636,356 -0.74(-8.83%)
Jan 06, 2009 8.547 8.662 8.272 8.417 462,623 -0.01(-0.09%)
Jan 05, 2009 8.424 8.680 8.280 8.424 536,951 +0.04(+0.43%)
Jan 02, 2009 8.215 8.460 7.976 8.388 669,000 +0.27(+3.38%)
Dec 31, 2008 8.049 8.186 7.962 8.113 432,988 +0.04(+0.45%)
Dec 30, 2008 7.976 8.113 7.796 8.077 623,020 +0.09(+1.08%)
Dec 29, 2008 7.803 8.070 7.709 7.991 465,891 +0.25(+3.26%)
Dec 26, 2008 7.940 7.991 7.529 7.738 343,908 -0.12(-1.56%)
Dec 24, 2008 7.911 8.020 7.716 7.861 281,144 -0.04(-0.55%)
Dec 23, 2008 7.716 7.984 7.341 7.904 615,975 +0.17(+2.24%)
Dec 22, 2008 7.731 7.738 7.464 7.731 589,018 +0.08(+1.04%)
Dec 19, 2008 7.716 7.716 7.377 7.652 755,702 +0.04(+0.57%)
Dec 18, 2008 8.085 8.085 7.464 7.608 773,907 -0.39(-4.87%)
Dec 17, 2008 7.969 8.157 7.940 7.998 551,940 -0.03(-0.36%)
Dec 16, 2008 7.680 8.121 7.594 8.027 834,124 +0.44(+5.80%)
Dec 15, 2008 7.745 7.984 7.500 7.587 659,662 -0.15(-1.96%)
Dec 12, 2008 7.327 7.861 7.291 7.738 540,393 +0.14(+1.80%)
Dec 11, 2008 7.731 7.976 7.500 7.601 641,062 -0.14(-1.86%)
Dec 10, 2008 7.211 7.753 7.211 7.745 746,125 +0.55(+7.62%)
Dec 09, 2008 7.211 7.485 6.821 7.197 1,778,224 -0.04(-0.50%)
Dec 08, 2008 6.619 7.384 6.525 7.233 1,031,638 +0.39(+5.70%)
Dec 05, 2008 6.749 6.879 6.518 6.843 772,852 -0.04(-0.52%)
Dec 04, 2008 7.153 7.226 6.735 6.879 873,977 -0.24(-3.35%)
Dec 03, 2008 7.009 7.283 6.713 7.117 1,061,631 +0.19(+2.71%)
Dec 02, 2008 7.356 7.370 6.691 6.930 1,269,590 -0.01(-0.21%)
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.