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

Methanex Corporation (NQ: MEOH )

48.42 +0.09 (+0.19%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 18, 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 (%)
Oct 31, 2002 6.100 6.179 6.035 6.179 230,716 +0.08(+1.30%)
Oct 30, 2002 5.818 6.150 5.775 6.100 695,708 +0.28(+4.72%)
Oct 29, 2002 5.919 5.991 5.753 5.825 310,733 -0.14(-2.31%)
Oct 28, 2002 5.912 6.027 5.818 5.962 944,708 +0.06(+1.10%)
Oct 25, 2002 5.847 5.905 5.493 5.897 160,915 +0.08(+1.36%)
Oct 24, 2002 5.984 5.984 5.775 5.818 169,566 -0.14(-2.30%)
Oct 23, 2002 6.042 6.063 5.811 5.955 398,718 -0.07(-1.20%)
Oct 22, 2002 5.529 6.099 5.486 6.027 2,022,195 +0.62(+11.48%)
Oct 21, 2002 5.385 5.414 5.320 5.407 273,227 -0.01(-0.13%)
Oct 18, 2002 5.413 5.414 5.356 5.414 319,641 +0.00(+0.01%)
Oct 17, 2002 5.414 5.443 5.342 5.413 802,131 -0.02(-0.28%)
Oct 16, 2002 5.378 5.443 5.378 5.428 238,695 +0.01(+0.13%)
Oct 15, 2002 5.450 5.522 5.378 5.421 994,542 -0.04(-0.66%)
Oct 14, 2002 5.443 5.457 5.385 5.457 70,465 +0.01(+0.13%)
Oct 11, 2002 5.479 5.515 5.435 5.450 98,082 +0.06(+1.21%)
Oct 10, 2002 5.435 5.435 5.313 5.385 73,146 +0.08(+1.50%)
Oct 09, 2002 5.415 5.479 5.306 5.306 106,256 -0.22(-4.05%)
Oct 08, 2002 5.529 5.558 5.414 5.529 102,931 -0.09(-1.54%)
Oct 07, 2002 5.789 5.840 5.537 5.616 113,321 -0.09(-1.64%)
Oct 04, 2002 5.941 5.991 5.601 5.710 134,887 -0.23(-3.89%)
Oct 03, 2002 5.818 5.970 5.789 5.941 134,794 +0.08(+1.42%)
Oct 02, 2002 6.071 6.136 5.847 5.858 144,083 -0.31(-5.09%)
Oct 01, 2002 6.208 6.208 6.063 6.172 79,913 -0.01(-0.23%)
Sep 30, 2002 5.991 6.186 5.876 6.186 171,675 +0.22(+3.74%)
Sep 27, 2002 6.027 6.027 5.919 5.963 78,964 -0.06(-0.95%)
Sep 26, 2002 5.955 6.042 5.876 6.020 169,982 +0.06(+0.97%)
Sep 25, 2002 5.731 5.991 5.731 5.962 215,421 +0.33(+5.90%)
Sep 24, 2002 5.464 5.674 5.464 5.630 27,069,736 +0.14(+2.63%)
Sep 23, 2002 5.602 5.688 5.486 5.486 602,599 -0.12(-2.19%)
Sep 20, 2002 5.652 5.746 5.594 5.609 393,993 -0.06(-1.02%)
Sep 19, 2002 5.768 5.775 5.630 5.666 110,412 -0.11(-1.87%)
Sep 18, 2002 5.832 5.832 5.747 5.775 189,377 -0.06(-0.99%)
Sep 17, 2002 5.825 5.919 5.789 5.832 306,023 +0.04(+0.75%)
Sep 16, 2002 5.811 5.825 5.731 5.789 290,507 +0.01(+0.25%)
Sep 13, 2002 5.717 5.775 5.717 5.775 9,420 +0.01(+0.13%)
Sep 12, 2002 5.775 5.869 5.746 5.768 256,705 -0.04(-0.75%)
Sep 11, 2002 5.703 5.861 5.688 5.811 54,305 +0.12(+2.14%)
Sep 10, 2002 5.692 5.746 5.659 5.689 68,020 -0.01(-0.24%)
Sep 09, 2002 5.709 5.760 5.666 5.703 42,391 -0.04(-0.63%)
Sep 06, 2002 5.703 5.804 5.682 5.739 180,893 +0.00(+0.00%)
Sep 05, 2002 5.768 5.775 5.616 5.739 103,347 -0.03(-0.50%)
Sep 04, 2002 5.703 5.825 5.703 5.768 107,503 -0.01(-0.12%)
Sep 03, 2002 5.681 5.811 5.674 5.775 26,127,698 -0.04(-0.62%)
Aug 30, 2002 5.724 5.847 5.630 5.811 215,283 +0.15(+2.68%)
Aug 29, 2002 5.688 5.746 5.630 5.659 179,541 -0.06(-1.01%)
Aug 28, 2002 5.775 5.775 5.674 5.717 28,122 -0.04(-0.63%)
Aug 27, 2002 5.695 5.767 5.695 5.753 53,613 +0.09(+1.66%)
Aug 26, 2002 5.616 5.717 5.601 5.659 38,789 +0.04(+0.63%)
Aug 23, 2002 5.717 5.717 5.587 5.624 44,746 -0.02(-0.37%)
Aug 22, 2002 5.710 5.788 5.630 5.645 169,705 -0.17(-2.86%)
Aug 21, 2002 5.883 5.905 5.753 5.811 163,194 -0.04(-0.62%)
Aug 20, 2002 5.775 5.912 5.739 5.847 197,273 +0.05(+0.87%)
Aug 16, 2002 5.775 5.818 5.587 5.796 161,808 +0.02(+0.38%)
Aug 15, 2002 5.775 5.847 5.710 5.775 236,756 -0.00(-0.01%)
Aug 14, 2002 5.609 5.818 5.587 5.775 282,073 +0.15(+2.71%)
Aug 13, 2002 5.666 5.703 5.479 5.623 80,350 +0.09(+1.70%)
Aug 12, 2002 5.486 5.558 5.471 5.529 86,861 -0.13(-2.30%)
Aug 07, 2002 5.486 5.739 5.486 5.659 11,747,767 +0.06(+1.03%)
Aug 06, 2002 5.500 5.703 5.371 5.601 82,012 +0.22(+4.16%)
Aug 05, 2002 5.703 5.703 5.378 5.378 49,041 -0.34(-5.93%)
Aug 02, 2002 5.718 5.796 5.666 5.717 239,249 -0.05(-0.88%)
Aug 01, 2002 5.638 5.804 5.638 5.768 70,514 -0.01(-0.12%)
Jul 31, 2002 5.609 5.811 5.609 5.775 231,769 +0.11(+1.91%)
Jul 30, 2002 5.703 5.767 5.630 5.666 118,389 -0.15(-2.61%)
Jul 29, 2002 5.370 5.818 5.313 5.818 390,391 +0.30(+5.50%)
Jul 26, 2002 5.212 5.515 5.212 5.515 43,499 +0.14(+2.69%)
Jul 25, 2002 5.342 5.407 5.132 5.370 148,925 +0.17(+3.19%)
Jul 24, 2002 5.190 5.378 5.067 5.204 431,246 +0.03(+0.56%)
Jul 23, 2002 5.306 5.370 5.168 5.176 320,292 -0.17(-3.24%)
Jul 22, 2002 5.573 5.674 5.176 5.349 274,507 -0.25(-4.51%)
Jul 19, 2002 5.645 5.703 5.596 5.601 176,770 +0.01(+0.13%)
Jul 17, 2002 5.486 5.666 5.486 5.594 155,713 -0.06(-1.02%)
Jul 12, 2002 5.594 5.695 5.594 5.652 45,855 -0.05(-0.89%)
Jul 11, 2002 5.775 5.775 5.616 5.703 63,449 -0.02(-0.38%)
Jul 10, 2002 5.601 5.775 5.601 5.724 250,886 +0.04(+0.63%)
Jul 09, 2002 5.558 5.688 5.558 5.688 187,160 +0.13(+2.34%)
Jul 08, 2002 5.666 5.666 5.558 5.558 430,982 -0.11(-1.91%)
Jul 05, 2002 5.702 5.731 5.652 5.666 15,238 -0.04(-0.76%)
Jul 04, 2002 5.652 5.869 5.652 5.710 135,902 +0.00(+0.00%)
Jul 03, 2002 5.652 5.869 5.652 5.710 135,902 +0.01(+0.13%)
Jul 02, 2002 5.847 5.970 5.666 5.703 146,292 -0.17(-2.83%)
Jul 01, 2002 5.998 5.998 5.840 5.869 86,307 -0.09(-1.57%)
Jun 28, 2002 5.789 5.998 5.703 5.962 256,428 +0.15(+2.61%)
Jun 27, 2002 5.573 5.818 5.479 5.811 202,261 +0.32(+5.92%)
Jun 26, 2002 5.609 5.609 5.407 5.486 255,181 -0.17(-2.94%)
Jun 25, 2002 5.429 5.717 5.429 5.652 92,818 +0.31(+5.81%)
Jun 21, 2002 5.269 5.326 5.197 5.342 188,961 -0.03(-0.54%)
Jun 20, 2002 5.313 5.435 5.233 5.370 131,469 -0.04(-0.80%)
Jun 19, 2002 5.320 5.630 5.313 5.414 277,624 -0.15(-2.72%)
Jun 18, 2002 5.638 5.703 5.523 5.565 189,792 -0.11(-1.91%)
Jun 17, 2002 5.630 5.796 5.558 5.674 138,812 +0.00(+0.01%)
Jun 14, 2002 5.594 5.703 5.342 5.673 260,445 -0.22(-3.69%)
Jun 12, 2002 6.233 6.237 5.832 5.890 142,968 -0.34(-5.45%)
Jun 11, 2002 6.208 6.251 6.136 6.229 138,673 +0.09(+1.41%)
Jun 10, 2002 6.121 6.208 6.092 6.143 257,259 +0.01(+0.12%)
Jun 07, 2002 6.027 6.208 5.941 6.136 316,552 +0.04(+0.59%)
Jun 06, 2002 6.229 6.258 6.056 6.100 1,724,483 -0.11(-1.74%)
Jun 05, 2002 6.280 6.409 6.186 6.208 2,014,160 -0.15(-2.38%)
May 31, 2002 6.323 6.468 6.315 6.359 361,299 +0.14(+2.20%)
May 28, 2002 5.847 6.222 5.847 6.222 819,711 +0.38(+6.42%)
May 27, 2002 5.811 5.847 5.703 5.847 655,686 +0.00(+0.00%)
May 24, 2002 5.811 5.847 5.703 5.847 655,686 +0.07(+1.25%)
May 23, 2002 5.695 5.804 5.695 5.775 482,517 +0.04(+0.63%)
May 22, 2002 5.710 5.746 5.645 5.739 321,539 +0.01(+0.13%)
May 21, 2002 5.725 5.811 5.724 5.731 269,727 +0.00(+0.00%)
May 20, 2002 5.832 5.861 5.703 5.731 82,982 -0.12(-1.98%)
May 17, 2002 5.739 5.847 5.739 5.847 474,759 +0.07(+1.25%)
May 16, 2002 5.724 5.796 5.717 5.775 322,093 +0.02(+0.38%)
May 15, 2002 5.666 5.775 5.645 5.753 207,663 +0.01(+0.25%)
May 14, 2002 5.400 5.775 5.400 5.739 187,714 +0.23(+4.19%)
May 13, 2002 5.526 5.580 5.400 5.508 100,853 -0.04(-0.65%)
May 10, 2002 5.342 5.551 5.342 5.544 138,673 +0.13(+2.40%)
May 09, 2002 5.414 5.479 5.349 5.414 121,356 -0.01(-0.18%)
May 08, 2002 5.349 5.464 5.327 5.423 166,934 +0.05(+0.99%)
May 07, 2002 5.514 5.529 5.350 5.370 126,898 -0.12(-2.23%)
May 06, 2002 5.370 5.508 5.334 5.493 232,184 +0.12(+2.15%)
May 03, 2002 5.500 5.609 5.378 5.378 247,146 -0.16(-2.87%)
May 02, 2002 5.370 5.573 5.370 5.537 144,076 +0.16(+2.95%)
May 01, 2002 5.537 5.573 5.378 5.378 299,789 -0.16(-2.87%)
Apr 30, 2002 5.349 5.558 5.349 5.537 117,062 +0.07(+1.32%)
Apr 29, 2002 5.544 5.551 5.327 5.464 194,641 -0.02(-0.39%)
Apr 26, 2002 5.601 5.630 5.479 5.486 173,307 -0.12(-2.06%)
Apr 25, 2002 5.652 5.731 5.601 5.601 108,611 -0.17(-2.88%)
Apr 24, 2002 5.681 5.847 5.681 5.768 338,440 +0.04(+0.76%)
Apr 23, 2002 5.753 5.796 5.537 5.724 386,512 -0.09(-1.49%)
Apr 22, 2002 5.840 5.840 5.775 5.811 120,802 -0.01(-0.12%)
Apr 19, 2002 5.861 5.861 5.775 5.818 376,676 -0.03(-0.49%)
Apr 18, 2002 5.782 5.861 5.731 5.847 512,718 +0.00(+0.00%)
Apr 17, 2002 5.731 5.847 5.674 5.847 219,439 +0.16(+2.79%)
Apr 16, 2002 5.641 5.717 5.630 5.688 121,218 +0.06(+1.03%)
Apr 15, 2002 5.630 5.695 5.558 5.630 179,956 -0.00(-0.02%)
Apr 12, 2002 5.638 5.695 5.580 5.632 55,413 -0.04(-0.74%)
Apr 11, 2002 5.565 5.688 5.558 5.674 106,671 -0.01(-0.13%)
Apr 10, 2002 5.522 5.681 5.486 5.681 181,203 +0.16(+2.88%)
Apr 09, 2002 5.493 5.558 5.486 5.522 171,367 -0.01(-0.13%)
Apr 08, 2002 5.558 5.573 5.363 5.529 185,359 -0.01(-0.26%)
Apr 05, 2002 5.522 5.580 5.486 5.544 88,246 -0.03(-0.52%)
Apr 04, 2002 5.731 5.739 5.479 5.573 132,577 -0.13(-2.28%)
Apr 03, 2002 5.648 5.768 5.623 5.703 227,058 +0.08(+1.35%)
Apr 02, 2002 5.472 5.659 5.414 5.627 261,831 +0.13(+2.30%)
Apr 01, 2002 5.378 5.529 5.334 5.500 596,531 +0.15(+2.83%)
Mar 29, 2002 5.378 5.515 5.342 5.349 565,222 +0.00(+0.00%)
Mar 28, 2002 5.378 5.515 5.342 5.349 565,222 -0.02(-0.40%)
Mar 27, 2002 5.428 5.428 5.327 5.370 992,326 -0.06(-1.06%)
Mar 26, 2002 5.262 5.443 5.262 5.428 797,684 +0.12(+2.31%)
Mar 25, 2002 5.324 5.414 5.212 5.306 160,423 -0.04(-0.81%)
Mar 22, 2002 5.415 5.457 5.320 5.349 138,119 -0.09(-1.72%)
Mar 21, 2002 5.558 5.616 5.269 5.443 531,835 -0.13(-2.33%)
Mar 20, 2002 5.594 5.623 5.472 5.573 589,604 -0.03(-0.52%)
Mar 19, 2002 5.450 5.630 5.414 5.601 297,711 +0.14(+2.65%)
Mar 18, 2002 5.392 5.508 5.385 5.457 465,477 +0.10(+1.89%)
Mar 15, 2002 5.407 5.435 5.342 5.356 168,320 -0.01(-0.13%)
Mar 14, 2002 5.277 5.472 5.269 5.363 455,918 +0.09(+1.78%)
Mar 13, 2002 5.241 5.306 5.226 5.269 130,915 +0.00(+0.00%)
Mar 12, 2002 5.269 5.356 5.212 5.269 253,796 +0.07(+1.39%)
Mar 11, 2002 5.132 5.342 5.132 5.197 258,783 +0.06(+1.12%)
Mar 08, 2002 5.223 5.378 5.010 5.139 432,506 -0.07(-1.38%)
Mar 07, 2002 5.378 5.403 5.053 5.212 462,983 -0.17(-3.09%)
Mar 06, 2002 4.937 5.378 4.923 5.378 812,092 +0.47(+9.56%)
Mar 05, 2002 4.909 4.952 4.800 4.909 793,666 -0.04(-0.73%)
Mar 04, 2002 4.728 4.952 4.721 4.945 365,316 +0.18(+3.79%)
Mar 01, 2002 4.663 4.779 4.620 4.764 388,313 +0.07(+1.54%)
Feb 28, 2002 4.519 4.692 4.490 4.692 186,052 +0.22(+4.84%)
Feb 27, 2002 4.613 4.728 4.432 4.475 238,418 -0.06(-1.43%)
Feb 26, 2002 4.331 4.613 4.288 4.540 615,233 +0.21(+4.83%)
Feb 25, 2002 4.187 4.360 4.187 4.331 368,364 +0.07(+1.70%)
Feb 22, 2002 4.194 4.281 4.114 4.259 320,569 +0.06(+1.37%)
Feb 21, 2002 4.324 4.324 4.201 4.201 263,355 -0.12(-2.68%)
Feb 20, 2002 4.223 4.410 4.223 4.317 556,772 +0.07(+1.70%)
Feb 19, 2002 4.100 4.259 4.086 4.244 346,891 +0.14(+3.34%)
Feb 18, 2002 4.042 4.107 4.042 4.107 483,348 +0.00(+0.00%)
Feb 15, 2002 4.042 4.107 4.042 4.107 483,348 +0.05(+1.25%)
Feb 14, 2002 3.999 4.071 3.970 4.057 436,246 +0.09(+2.18%)
Feb 13, 2002 4.042 4.071 3.970 3.970 301,729 -0.07(-1.79%)
Feb 12, 2002 4.086 4.093 4.013 4.042 183,558 -0.05(-1.23%)
Feb 11, 2002 4.021 4.129 4.021 4.093 549,014 +0.06(+1.43%)
Feb 08, 2002 4.028 4.035 4.006 4.035 410,894 +0.00(+0.00%)
Feb 07, 2002 3.948 4.042 3.948 4.035 380,001 +0.05(+1.27%)
Feb 06, 2002 4.021 4.035 3.956 3.985 449,268 -0.04(-0.90%)
Feb 05, 2002 4.021 4.050 3.985 4.021 248,670 -0.01(-0.18%)
Feb 04, 2002 4.006 4.071 3.977 4.028 293,278 +0.04(+0.90%)
Feb 01, 2002 4.021 4.042 3.970 3.992 571,872 +0.01(+0.36%)
Jan 31, 2002 3.970 4.050 3.934 3.977 120,802 +0.01(+0.36%)
Jan 30, 2002 4.057 4.114 3.948 3.963 247,562 -0.09(-2.31%)
Jan 29, 2002 3.992 4.107 3.941 4.057 663,167 +0.11(+2.74%)
Jan 28, 2002 3.941 3.992 3.876 3.948 130,915 +0.01(+0.18%)
Jan 25, 2002 3.970 4.028 3.920 3.942 252,272 -0.07(-1.79%)
Jan 24, 2002 4.057 4.064 3.999 4.013 59,292 -0.04(-0.89%)
Jan 23, 2002 4.050 4.086 4.035 4.050 213,066 +0.00(+0.02%)
Jan 22, 2002 4.064 4.100 4.006 4.049 209,049 +0.02(+0.52%)
Jan 21, 2002 4.035 4.093 4.021 4.028 141,444 +0.00(+0.00%)
Jan 18, 2002 4.035 4.093 4.021 4.028 141,444 +0.01(+0.36%)
Jan 17, 2002 3.985 4.042 3.948 4.013 221,240 +0.06(+1.65%)
Jan 16, 2002 3.948 4.028 3.905 3.948 276,792 +0.04(+0.92%)
Jan 15, 2002 3.970 4.035 3.912 3.912 471,711 -0.05(-1.28%)
Jan 14, 2002 4.057 4.136 3.941 3.963 364,485 -0.11(-2.68%)
Jan 11, 2002 4.086 4.151 4.057 4.072 265,155 -0.01(-0.34%)
Jan 10, 2002 4.064 4.158 3.970 4.086 298,265 +0.09(+2.17%)
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.