Methanex Corporation (NQ: MEOH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.66	17.16	16.66	16.95	517,100	+0.37(+2.22%)
May 30, 2006	16.78	16.95	16.50	16.59	430,357	-0.20(-1.16%)
May 26, 2006	16.68	16.79	16.53	16.78	175,174	+0.19(+1.13%)
May 25, 2006	16.12	16.70	16.12	16.59	315,593	+0.47(+2.91%)
May 24, 2006	15.93	16.19	15.65	16.12	534,364	+0.23(+1.45%)
May 23, 2006	15.72	16.06	15.60	15.89	361,250	+0.14(+0.92%)
May 22, 2006	16.27	16.30	15.68	15.75	345,603	-0.38(-2.37%)
May 19, 2006	15.95	16.20	15.82	16.13	288,749	+0.25(+1.59%)
May 18, 2006	16.19	16.31	15.79	15.88	448,397	-0.37(-2.27%)
May 17, 2006	16.16	16.48	16.16	16.25	453,363	+0.06(+0.36%)
May 16, 2006	16.25	16.59	16.16	16.19	258,279	-0.10(-0.62%)
May 15, 2006	16.45	16.49	15.60	16.29	450,477	-0.31(-1.87%)
May 12, 2006	17.18	17.33	16.54	16.60	350,205	-0.66(-3.81%)
May 11, 2006	17.39	17.66	17.22	17.26	714,894	-0.14(-0.83%)
May 10, 2006	17.70	17.74	17.28	17.40	382,505	-0.22(-1.27%)
May 09, 2006	17.08	17.91	17.06	17.63	898,402	+0.51(+2.95%)
May 08, 2006	17.19	17.25	17.03	17.12	252,253	-0.14(-0.80%)
May 05, 2006	17.24	17.33	17.03	17.26	324,416	+0.07(+0.42%)
May 04, 2006	16.90	17.30	16.88	17.18	478,223	+0.32(+1.88%)
May 03, 2006	16.78	17.03	16.65	16.87	658,371	+0.13(+0.78%)
May 02, 2006	16.35	16.78	16.14	16.74	297,602	+0.45(+2.79%)
May 01, 2006	15.96	16.39	15.91	16.28	310,078	+0.31(+1.94%)
Apr 28, 2006	15.86	16.03	15.60	15.97	350,531	-0.03(-0.18%)
Apr 27, 2006	16.17	16.27	15.96	16.00	178,003	-0.17(-1.07%)
Apr 26, 2006	16.08	16.37	16.08	16.17	191,256	-0.04(-0.22%)
Apr 25, 2006	16.25	16.38	15.93	16.21	248,454	+0.05(+0.31%)
Apr 24, 2006	16.17	16.62	15.83	16.16	761,170	+0.07(+0.40%)
Apr 21, 2006	16.13	16.25	15.99	16.09	400,672	-0.03(-0.18%)
Apr 20, 2006	16.29	16.49	16.12	16.12	537,412	-0.22(-1.33%)
Apr 19, 2006	15.94	16.39	15.84	16.34	380,231	+0.45(+2.86%)
Apr 18, 2006	15.88	16.07	15.57	15.88	563,973	-0.09(-0.59%)
Apr 17, 2006	16.11	16.11	15.78	15.98	652,878	+0.02(+0.14%)
Apr 13, 2006	15.96	16.02	15.88	15.96	161,049	-0.02(-0.14%)
Apr 12, 2006	16.13	16.26	15.94	15.98	203,384	-0.15(-0.94%)
Apr 11, 2006	16.33	16.56	16.09	16.13	484,065	-0.10(-0.62%)
Apr 10, 2006	16.15	16.35	15.97	16.23	176,138	+0.01(+0.09%)
Apr 07, 2006	16.22	16.31	15.88	16.22	341,409	+0.00(+0.00%)
Apr 06, 2006	16.07	16.37	16.00	16.22	316,026	+0.08(+0.49%)
Apr 05, 2006	16.09	16.34	15.90	16.14	967,872	-0.01(-0.05%)
Apr 04, 2006	15.76	16.17	15.52	16.14	630,956	+0.57(+3.66%)
Apr 03, 2006	14.91	15.60	14.83	15.57	729,469	+0.75(+5.07%)
Mar 31, 2006	14.67	14.87	14.58	14.82	716,074	+0.11(+0.74%)
Mar 30, 2006	14.63	14.92	14.63	14.72	434,948	+0.14(+0.94%)
Mar 29, 2006	14.55	14.73	14.46	14.58	438,625	+0.01(+0.05%)
Mar 28, 2006	14.87	14.94	14.41	14.57	384,707	-0.37(-2.47%)
Mar 27, 2006	14.98	15.05	14.77	14.94	121,427	-0.09(-0.62%)
Mar 24, 2006	15.00	15.03	14.79	15.03	112,847	+0.04(+0.29%)
Mar 23, 2006	14.73	15.08	14.56	14.99	267,295	+0.28(+1.91%)
Mar 22, 2006	14.64	14.90	14.59	14.71	109,411	+0.01(+0.10%)
Mar 21, 2006	14.96	14.97	14.62	14.69	298,271	-0.35(-2.30%)
Mar 20, 2006	14.77	15.20	14.77	15.04	225,573	+0.24(+1.61%)
Mar 17, 2006	15.01	15.18	14.72	14.80	269,014	-0.21(-1.39%)
Mar 16, 2006	14.62	15.04	14.45	15.01	175,966	+0.35(+2.41%)
Mar 15, 2006	15.00	15.00	14.53	14.66	221,232	-0.09(-0.64%)
Mar 14, 2006	14.59	14.95	14.40	14.75	457,852	+0.17(+1.14%)
Mar 13, 2006	14.91	14.91	14.48	14.59	331,371	-0.29(-1.94%)
Mar 10, 2006	14.64	14.94	14.63	14.87	192,523	+0.22(+1.53%)
Mar 09, 2006	14.42	14.73	14.30	14.65	365,952	+0.29(+2.01%)
Mar 08, 2006	14.52	14.52	14.04	14.36	244,711	-0.17(-1.14%)
Mar 07, 2006	14.54	14.76	14.40	14.53	298,069	-0.06(-0.45%)
Mar 06, 2006	14.57	14.65	14.47	14.59	343,602	+0.02(+0.16%)
Mar 03, 2006	14.87	14.95	14.48	14.57	258,801	-0.36(-2.43%)
Mar 02, 2006	15.00	15.05	14.69	14.93	255,446	-0.08(-0.53%)

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.