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

Methanex Corporation (NQ: MEOH )

48.33 +0.20 (+0.42%)
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 (%)
Sep 30, 2002 5.992 6.188 5.877 6.188 171,625 +0.22(+3.74%)
Sep 27, 2002 6.028 6.029 5.921 5.965 78,942 -0.06(-0.95%)
Sep 26, 2002 5.957 6.044 5.877 6.022 169,933 +0.06(+0.97%)
Sep 25, 2002 5.733 5.993 5.733 5.964 215,359 +0.33(+5.90%)
Sep 24, 2002 5.466 5.675 5.466 5.632 27,061,954 +0.14(+2.63%)
Sep 23, 2002 5.604 5.690 5.488 5.488 602,426 -0.12(-2.19%)
Sep 20, 2002 5.654 5.747 5.596 5.610 393,880 -0.06(-1.02%)
Sep 19, 2002 5.770 5.776 5.632 5.668 110,380 -0.11(-1.88%)
Sep 18, 2002 5.834 5.834 5.748 5.776 189,322 -0.06(-0.99%)
Sep 17, 2002 5.827 5.921 5.791 5.834 305,935 +0.04(+0.75%)
Sep 16, 2002 5.812 5.827 5.733 5.791 290,424 +0.01(+0.25%)
Sep 13, 2002 5.719 5.776 5.719 5.776 9,417 +0.01(+0.13%)
Sep 12, 2002 5.776 5.870 5.747 5.769 256,631 -0.04(-0.75%)
Sep 11, 2002 5.704 5.863 5.690 5.812 54,290 +0.12(+2.14%)
Sep 10, 2002 5.693 5.747 5.661 5.690 68,001 -0.01(-0.24%)
Sep 09, 2002 5.711 5.761 5.668 5.704 42,379 -0.04(-0.63%)
Sep 06, 2002 5.704 5.805 5.683 5.740 180,841 +0.00(+0.00%)
Sep 05, 2002 5.769 5.776 5.618 5.740 103,317 -0.03(-0.50%)
Sep 04, 2002 5.705 5.827 5.705 5.769 107,472 -0.01(-0.13%)
Sep 03, 2002 5.683 5.812 5.675 5.776 26,120,186 -0.04(-0.62%)
Aug 30, 2002 5.726 5.849 5.632 5.812 215,221 +0.15(+2.68%)
Aug 29, 2002 5.690 5.747 5.632 5.661 179,489 -0.06(-1.01%)
Aug 28, 2002 5.776 5.776 5.675 5.719 28,114 -0.04(-0.63%)
Aug 27, 2002 5.697 5.768 5.697 5.755 53,597 +0.09(+1.66%)
Aug 26, 2002 5.618 5.719 5.603 5.661 38,778 +0.04(+0.63%)
Aug 23, 2002 5.719 5.719 5.589 5.625 44,733 -0.02(-0.37%)
Aug 22, 2002 5.711 5.790 5.632 5.646 169,656 -0.17(-2.86%)
Aug 21, 2002 5.885 5.906 5.755 5.812 163,147 -0.04(-0.62%)
Aug 20, 2002 5.776 5.914 5.740 5.849 197,217 +0.05(+0.87%)
Aug 16, 2002 5.776 5.820 5.589 5.798 161,762 +0.02(+0.37%)
Aug 15, 2002 5.776 5.849 5.711 5.776 236,688 -0.00(-0.01%)
Aug 14, 2002 5.610 5.820 5.589 5.777 281,992 +0.15(+2.71%)
Aug 13, 2002 5.668 5.704 5.480 5.625 80,327 +0.09(+1.70%)
Aug 12, 2002 5.488 5.560 5.472 5.531 86,836 -0.13(-2.30%)
Aug 07, 2002 5.488 5.740 5.488 5.661 11,744,389 +0.06(+1.03%)
Aug 06, 2002 5.502 5.704 5.373 5.603 81,989 +0.22(+4.16%)
Aug 05, 2002 5.704 5.704 5.379 5.379 49,027 -0.34(-5.93%)
Aug 02, 2002 5.719 5.798 5.668 5.719 239,181 -0.05(-0.88%)
Aug 01, 2002 5.639 5.805 5.639 5.769 70,494 -0.01(-0.13%)
Jul 31, 2002 5.610 5.812 5.610 5.776 231,702 +0.11(+1.91%)
Jul 30, 2002 5.704 5.768 5.632 5.668 118,355 -0.15(-2.61%)
Jul 29, 2002 5.372 5.820 5.314 5.820 390,279 +0.30(+5.50%)
Jul 26, 2002 5.213 5.516 5.213 5.516 43,487 +0.14(+2.69%)
Jul 25, 2002 5.343 5.408 5.134 5.372 148,882 +0.17(+3.19%)
Jul 24, 2002 5.192 5.379 5.069 5.206 431,122 +0.03(+0.56%)
Jul 23, 2002 5.307 5.372 5.170 5.177 320,200 -0.17(-3.24%)
Jul 22, 2002 5.574 5.675 5.177 5.350 274,428 -0.25(-4.51%)
Jul 19, 2002 5.646 5.704 5.598 5.603 176,719 +0.01(+0.13%)
Jul 17, 2002 5.488 5.668 5.488 5.596 155,668 -0.06(-1.02%)
Jul 12, 2002 5.596 5.697 5.596 5.654 45,841 -0.05(-0.89%)
Jul 11, 2002 5.776 5.776 5.618 5.704 63,430 -0.02(-0.38%)
Jul 10, 2002 5.603 5.776 5.603 5.726 250,814 +0.04(+0.63%)
Jul 09, 2002 5.560 5.690 5.560 5.690 187,106 +0.13(+2.34%)
Jul 08, 2002 5.668 5.668 5.560 5.560 430,858 -0.11(-1.91%)
Jul 05, 2002 5.703 5.733 5.654 5.668 15,234 -0.04(-0.76%)
Jul 04, 2002 5.654 5.870 5.654 5.711 135,863 +0.00(+0.00%)
Jul 03, 2002 5.654 5.870 5.654 5.711 135,863 +0.01(+0.13%)
Jul 02, 2002 5.849 5.971 5.668 5.704 146,250 -0.17(-2.83%)
Jul 01, 2002 6.000 6.000 5.842 5.870 86,282 -0.09(-1.57%)
Jun 28, 2002 5.791 6.000 5.704 5.964 256,354 +0.15(+2.61%)
Jun 27, 2002 5.574 5.820 5.481 5.812 202,202 +0.32(+5.92%)
Jun 26, 2002 5.610 5.610 5.408 5.488 255,108 -0.17(-2.94%)
Jun 25, 2002 5.431 5.719 5.431 5.654 92,791 +0.31(+5.81%)
Jun 21, 2002 5.271 5.328 5.199 5.343 188,907 -0.03(-0.54%)
Jun 20, 2002 5.314 5.437 5.235 5.372 131,431 -0.04(-0.80%)
Jun 19, 2002 5.321 5.632 5.314 5.415 277,544 -0.15(-2.72%)
Jun 18, 2002 5.639 5.704 5.524 5.567 189,738 -0.11(-1.91%)
Jun 17, 2002 5.632 5.798 5.560 5.675 138,772 +0.00(+0.01%)
Jun 14, 2002 5.596 5.704 5.343 5.675 260,370 -0.22(-3.69%)
Jun 12, 2002 6.235 6.238 5.834 5.892 142,927 -0.34(-5.45%)
Jun 11, 2002 6.210 6.253 6.137 6.231 138,633 +0.09(+1.41%)
Jun 10, 2002 6.123 6.210 6.094 6.145 257,185 +0.01(+0.12%)
Jun 07, 2002 6.029 6.210 5.942 6.137 316,461 +0.04(+0.59%)
Jun 06, 2002 6.231 6.260 6.058 6.101 1,723,987 -0.11(-1.74%)
Jun 05, 2002 6.282 6.411 6.188 6.210 2,013,581 -0.15(-2.38%)
May 31, 2002 6.325 6.470 6.317 6.361 361,195 +0.14(+2.20%)
May 28, 2002 5.849 6.224 5.849 6.224 819,475 +0.38(+6.42%)
May 27, 2002 5.812 5.849 5.704 5.849 655,497 +0.00(+0.00%)
May 24, 2002 5.812 5.849 5.704 5.849 655,497 +0.07(+1.25%)
May 23, 2002 5.697 5.805 5.697 5.776 482,378 +0.04(+0.63%)
May 22, 2002 5.711 5.747 5.646 5.740 321,447 +0.01(+0.13%)
May 21, 2002 5.727 5.812 5.726 5.733 269,650 +0.00(+0.00%)
May 20, 2002 5.834 5.863 5.704 5.733 82,958 -0.12(-1.98%)
May 17, 2002 5.740 5.849 5.740 5.849 474,622 +0.07(+1.25%)
May 16, 2002 5.726 5.798 5.719 5.776 322,001 +0.02(+0.38%)
May 15, 2002 5.668 5.776 5.646 5.755 207,604 +0.01(+0.25%)
May 14, 2002 5.402 5.776 5.402 5.740 187,660 +0.23(+4.19%)
May 13, 2002 5.527 5.581 5.402 5.509 100,824 -0.04(-0.65%)
May 10, 2002 5.343 5.553 5.343 5.545 138,633 +0.13(+2.40%)
May 09, 2002 5.415 5.480 5.350 5.415 121,321 -0.01(-0.18%)
May 08, 2002 5.350 5.466 5.329 5.425 166,886 +0.05(+0.99%)
May 07, 2002 5.516 5.531 5.351 5.372 126,861 -0.12(-2.23%)
May 06, 2002 5.372 5.509 5.336 5.495 232,117 +0.12(+2.15%)
May 03, 2002 5.502 5.610 5.379 5.379 247,075 -0.16(-2.87%)
May 02, 2002 5.372 5.574 5.372 5.538 144,034 +0.16(+2.95%)
May 01, 2002 5.538 5.574 5.379 5.379 299,703 -0.16(-2.87%)
Apr 30, 2002 5.350 5.560 5.350 5.538 117,028 +0.07(+1.32%)
Apr 29, 2002 5.545 5.553 5.329 5.466 194,585 -0.02(-0.39%)
Apr 26, 2002 5.603 5.631 5.480 5.488 173,257 -0.12(-2.06%)
Apr 25, 2002 5.654 5.733 5.603 5.603 108,580 -0.17(-2.88%)
Apr 24, 2002 5.683 5.849 5.683 5.769 338,343 +0.04(+0.76%)
Apr 23, 2002 5.755 5.798 5.538 5.726 386,401 -0.09(-1.49%)
Apr 22, 2002 5.841 5.841 5.776 5.812 120,767 -0.01(-0.12%)
Apr 19, 2002 5.863 5.863 5.776 5.820 376,568 -0.03(-0.49%)
Apr 18, 2002 5.784 5.863 5.733 5.849 512,570 +0.00(+0.00%)
Apr 17, 2002 5.733 5.849 5.675 5.849 219,376 +0.16(+2.79%)
Apr 16, 2002 5.643 5.719 5.632 5.690 121,183 +0.06(+1.03%)
Apr 15, 2002 5.632 5.697 5.560 5.632 179,905 -0.00(-0.02%)
Apr 12, 2002 5.639 5.697 5.581 5.633 55,398 -0.04(-0.74%)
Apr 11, 2002 5.567 5.690 5.560 5.675 106,641 -0.01(-0.13%)
Apr 10, 2002 5.524 5.683 5.488 5.683 181,151 +0.16(+2.88%)
Apr 09, 2002 5.495 5.560 5.488 5.524 171,318 -0.01(-0.13%)
Apr 08, 2002 5.560 5.574 5.365 5.531 185,306 -0.01(-0.26%)
Apr 05, 2002 5.524 5.581 5.488 5.545 88,221 -0.03(-0.52%)
Apr 04, 2002 5.733 5.740 5.480 5.574 132,539 -0.13(-2.28%)
Apr 03, 2002 5.650 5.769 5.625 5.704 226,993 +0.08(+1.35%)
Apr 02, 2002 5.473 5.661 5.415 5.628 261,755 +0.13(+2.30%)
Apr 01, 2002 5.379 5.531 5.336 5.502 596,360 +0.15(+2.83%)
Mar 29, 2002 5.379 5.516 5.343 5.350 565,060 +0.00(+0.00%)
Mar 28, 2002 5.379 5.516 5.343 5.350 565,060 -0.02(-0.40%)
Mar 27, 2002 5.430 5.430 5.329 5.372 992,040 -0.06(-1.06%)
Mar 26, 2002 5.264 5.444 5.264 5.430 797,455 +0.12(+2.31%)
Mar 25, 2002 5.325 5.415 5.213 5.307 160,377 -0.04(-0.81%)
Mar 22, 2002 5.416 5.459 5.321 5.350 138,079 -0.09(-1.72%)
Mar 21, 2002 5.560 5.618 5.271 5.444 531,682 -0.13(-2.33%)
Mar 20, 2002 5.596 5.625 5.473 5.574 589,435 -0.03(-0.52%)
Mar 19, 2002 5.451 5.632 5.415 5.603 297,626 +0.14(+2.65%)
Mar 18, 2002 5.394 5.509 5.386 5.459 465,343 +0.10(+1.89%)
Mar 15, 2002 5.408 5.437 5.343 5.358 168,271 -0.01(-0.13%)
Mar 14, 2002 5.278 5.473 5.271 5.365 455,787 +0.09(+1.78%)
Mar 13, 2002 5.242 5.307 5.228 5.271 130,877 +0.00(+0.00%)
Mar 12, 2002 5.271 5.358 5.213 5.271 253,723 +0.07(+1.39%)
Mar 11, 2002 5.134 5.343 5.134 5.199 258,708 +0.06(+1.12%)
Mar 08, 2002 5.224 5.379 5.011 5.141 432,381 -0.07(-1.39%)
Mar 07, 2002 5.379 5.405 5.054 5.213 462,850 -0.17(-3.09%)
Mar 06, 2002 4.939 5.379 4.924 5.379 811,858 +0.47(+9.56%)
Mar 05, 2002 4.910 4.953 4.802 4.910 793,438 -0.04(-0.73%)
Mar 04, 2002 4.729 4.953 4.722 4.946 365,211 +0.18(+3.79%)
Mar 01, 2002 4.664 4.780 4.621 4.766 388,201 +0.07(+1.54%)
Feb 28, 2002 4.520 4.693 4.491 4.693 185,999 +0.22(+4.84%)
Feb 27, 2002 4.614 4.729 4.433 4.477 238,350 -0.06(-1.43%)
Feb 26, 2002 4.332 4.614 4.289 4.542 615,057 +0.21(+4.83%)
Feb 25, 2002 4.188 4.361 4.188 4.332 368,258 +0.07(+1.69%)
Feb 22, 2002 4.195 4.282 4.116 4.260 320,477 +0.06(+1.37%)
Feb 21, 2002 4.325 4.325 4.202 4.202 263,279 -0.12(-2.68%)
Feb 20, 2002 4.224 4.412 4.224 4.318 556,612 +0.07(+1.70%)
Feb 19, 2002 4.101 4.260 4.087 4.246 346,791 +0.14(+3.34%)
Feb 18, 2002 4.043 4.108 4.043 4.108 483,209 +0.00(+0.00%)
Feb 15, 2002 4.043 4.108 4.043 4.108 483,209 +0.05(+1.25%)
Feb 14, 2002 4.000 4.072 3.971 4.058 436,121 +0.09(+2.18%)
Feb 13, 2002 4.043 4.072 3.971 3.971 301,642 -0.07(-1.79%)
Feb 12, 2002 4.087 4.094 4.015 4.043 183,506 -0.05(-1.23%)
Feb 11, 2002 4.022 4.130 4.022 4.094 548,856 +0.06(+1.43%)
Feb 08, 2002 4.029 4.036 4.007 4.036 410,776 +0.00(+0.00%)
Feb 07, 2002 3.950 4.043 3.950 4.036 379,892 +0.05(+1.27%)
Feb 06, 2002 4.022 4.036 3.957 3.986 449,139 -0.04(-0.90%)
Feb 05, 2002 4.022 4.051 3.986 4.022 248,598 -0.01(-0.18%)
Feb 04, 2002 4.007 4.072 3.978 4.029 293,194 +0.04(+0.90%)
Feb 01, 2002 4.022 4.043 3.971 3.993 571,708 +0.01(+0.36%)
Jan 31, 2002 3.971 4.051 3.935 3.978 120,767 +0.01(+0.36%)
Jan 30, 2002 4.058 4.116 3.950 3.964 247,490 -0.09(-2.31%)
Jan 29, 2002 3.993 4.108 3.942 4.058 662,976 +0.11(+2.74%)
Jan 28, 2002 3.942 3.993 3.877 3.950 130,877 +0.01(+0.18%)
Jan 25, 2002 3.971 4.029 3.921 3.943 252,199 -0.07(-1.79%)
Jan 24, 2002 4.058 4.065 4.000 4.015 59,275 -0.04(-0.89%)
Jan 23, 2002 4.051 4.087 4.036 4.051 213,005 +0.00(+0.02%)
Jan 22, 2002 4.065 4.101 4.007 4.050 208,989 +0.02(+0.52%)
Jan 21, 2002 4.036 4.094 4.022 4.029 141,403 +0.00(+0.00%)
Jan 18, 2002 4.036 4.094 4.022 4.029 141,403 +0.01(+0.36%)
Jan 17, 2002 3.986 4.043 3.950 4.015 221,176 +0.06(+1.65%)
Jan 16, 2002 3.950 4.029 3.906 3.950 276,713 +0.04(+0.92%)
Jan 15, 2002 3.971 4.036 3.913 3.913 471,576 -0.05(-1.28%)
Jan 14, 2002 4.058 4.137 3.942 3.964 364,380 -0.11(-2.68%)
Jan 11, 2002 4.087 4.152 4.058 4.073 265,079 -0.01(-0.34%)
Jan 10, 2002 4.065 4.159 3.971 4.087 298,180 +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.