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 (%)
Aug 31, 2009 13.00 13.11 12.81 12.92 452,739 -0.18(-1.38%)
Aug 28, 2009 12.90 13.31 12.83 13.11 798,003 +0.28(+2.20%)
Aug 27, 2009 12.51 12.91 12.11 12.82 513,322 +0.32(+2.54%)
Aug 26, 2009 12.09 12.58 12.01 12.51 607,359 +0.27(+2.24%)
Aug 25, 2009 12.40 12.61 12.06 12.23 772,667 -0.06(-0.53%)
Aug 24, 2009 12.35 12.56 12.19 12.30 806,519 +0.19(+1.55%)
Aug 21, 2009 12.09 12.16 11.96 12.11 232,725 +0.13(+1.08%)
Aug 20, 2009 11.57 12.00 11.55 11.98 185,777 +0.31(+2.66%)
Aug 19, 2009 11.24 11.67 11.06 11.67 308,111 +0.35(+3.06%)
Aug 18, 2009 11.35 11.41 11.21 11.32 216,927 -0.01(-0.06%)
Aug 17, 2009 11.47 11.47 10.83 11.33 356,913 -0.42(-3.56%)
Aug 14, 2009 12.21 12.28 11.44 11.75 388,221 -0.46(-3.78%)
Aug 13, 2009 12.11 12.38 11.93 12.21 254,663 +0.15(+1.26%)
Aug 12, 2009 12.18 12.43 11.81 12.06 592,091 -0.21(-1.71%)
Aug 11, 2009 12.47 12.47 12.17 12.27 447,127 -0.18(-1.45%)
Aug 10, 2009 12.19 12.63 12.19 12.45 375,334 +0.13(+1.06%)
Aug 07, 2009 12.31 12.51 12.05 12.32 440,087 +0.14(+1.13%)
Aug 06, 2009 12.31 12.42 12.03 12.18 462,047 -0.17(-1.35%)
Aug 05, 2009 12.00 12.44 12.00 12.35 486,860 +0.27(+2.21%)
Aug 04, 2009 12.16 12.27 12.01 12.08 410,791 -0.06(-0.54%)
Aug 03, 2009 12.09 12.32 11.99 12.14 388,168 +0.29(+2.44%)
Jul 31, 2009 11.62 11.94 11.54 11.86 982,911 +0.19(+1.67%)
Jul 30, 2009 11.37 11.86 11.36 11.66 975,705 +0.38(+3.33%)
Jul 29, 2009 11.65 11.65 10.84 11.29 1,099,463 -0.72(-6.01%)
Jul 28, 2009 12.16 12.46 11.88 12.01 1,118,578 -0.14(-1.19%)
Jul 27, 2009 12.35 12.40 12.01 12.15 1,141,506 +0.22(+1.81%)
Jul 24, 2009 11.67 12.01 11.30 11.94 1,105,307 +0.69(+6.10%)
Jul 23, 2009 10.55 11.37 10.55 11.25 1,130,648 +0.66(+6.20%)
Jul 22, 2009 10.07 10.69 9.957 10.59 1,056,346 +0.45(+4.41%)
Jul 21, 2009 10.23 10.30 9.928 10.14 555,850 +0.04(+0.43%)
Jul 20, 2009 10.16 10.43 10.03 10.10 523,695 -0.02(-0.21%)
Jul 17, 2009 9.567 10.24 9.459 10.12 934,198 +0.61(+6.45%)
Jul 16, 2009 9.560 9.712 9.401 9.509 443,325 -0.06(-0.60%)
Jul 15, 2009 9.372 9.711 9.314 9.567 575,520 +0.37(+4.00%)
Jul 14, 2009 9.004 9.206 8.925 9.199 337,533 +0.24(+2.66%)
Jul 13, 2009 8.823 8.982 8.578 8.961 302,906 +0.09(+0.98%)
Jul 10, 2009 8.802 9.062 8.701 8.874 251,048 +0.07(+0.82%)
Jul 09, 2009 8.773 8.997 8.701 8.802 476,327 +0.16(+1.84%)
Jul 08, 2009 8.708 8.708 8.491 8.643 951,479 +0.06(+0.67%)
Jul 07, 2009 8.917 8.917 8.556 8.585 714,081 -0.27(-3.02%)
Jul 06, 2009 8.867 8.917 8.701 8.852 605,847 +0.01(+0.08%)
Jul 02, 2009 8.975 8.975 8.751 8.845 377,591 -0.21(-2.31%)
Jul 01, 2009 8.953 9.162 8.845 9.054 391,590 +0.22(+2.45%)
Jun 30, 2009 8.997 8.997 8.693 8.838 712,431 -0.11(-1.21%)
Jun 29, 2009 9.156 9.184 8.874 8.946 621,278 -0.07(-0.80%)
Jun 26, 2009 9.199 9.199 8.896 9.018 714,880 -0.11(-1.19%)
Jun 25, 2009 8.874 9.199 8.751 9.127 759,978 +0.17(+1.94%)
Jun 24, 2009 8.917 9.206 8.845 8.953 435,553 +0.08(+0.89%)
Jun 23, 2009 8.823 8.989 8.650 8.874 615,309 +0.11(+1.24%)
Jun 22, 2009 9.119 9.271 8.535 8.766 1,157,091 -0.66(-6.97%)
Jun 19, 2009 9.307 9.495 9.249 9.423 942,426 +0.20(+2.19%)
Jun 18, 2009 9.293 9.509 9.105 9.221 559,841 -0.10(-1.08%)
Jun 17, 2009 9.906 9.906 9.027 9.322 1,062,383 -0.56(-5.70%)
Jun 16, 2009 9.856 10.01 9.849 9.885 1,514,102 -0.04(-0.36%)
Jun 15, 2009 9.914 9.971 9.740 9.921 840,007 -0.24(-2.35%)
Jun 12, 2009 10.11 10.20 9.892 10.16 678,267 -0.12(-1.12%)
Jun 11, 2009 9.957 10.44 9.928 10.27 1,131,389 +0.42(+4.25%)
Jun 10, 2009 9.625 10.01 9.524 9.856 1,082,190 +0.25(+2.55%)
Jun 09, 2009 9.574 9.791 9.314 9.610 1,047,974 +0.32(+3.50%)
Jun 08, 2009 9.249 9.365 9.033 9.286 774,499 -0.02(-0.23%)
Jun 05, 2009 9.177 9.358 8.903 9.307 1,077,603 +0.27(+2.96%)
Jun 04, 2009 8.831 9.062 8.657 9.040 426,015 +0.35(+4.07%)
Jun 03, 2009 8.780 9.134 8.600 8.686 828,789 -0.55(-5.94%)
Jun 02, 2009 9.069 9.365 8.989 9.235 1,047,908 +0.21(+2.32%)
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.