Methanex Corporation (NQ: MEOH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.51	34.76	34.39	34.55	226,465	-0.13(-0.36%)
May 30, 2013	34.62	34.88	34.51	34.67	0	+0.13(+0.38%)
May 29, 2013	34.49	34.78	33.95	34.54	221,681	-0.03(-0.09%)
May 28, 2013	34.73	34.99	34.34	34.57	503,320	+0.23(+0.66%)
May 24, 2013	34.81	34.93	34.09	34.34	0	-0.77(-2.18%)
May 23, 2013	34.26	35.12	33.80	35.11	0	+0.50(+1.45%)
May 22, 2013	35.22	35.44	34.24	34.61	0	-0.67(-1.91%)
May 21, 2013	35.55	35.95	35.12	35.28	0	-0.60(-1.68%)
May 20, 2013	35.26	35.92	35.26	35.88	0	+0.48(+1.37%)
May 17, 2013	35.12	35.54	34.74	35.40	0	+0.34(+0.96%)
May 16, 2013	35.44	35.44	34.91	35.06	472,366	-0.40(-1.12%)
May 15, 2013	34.82	35.56	34.82	35.46	0	+0.56(+1.61%)
May 13, 2013	35.18	35.21	34.63	34.90	0	-0.34(-0.98%)
May 10, 2013	35.10	35.32	34.69	35.24	0	+0.09(+0.24%)
May 09, 2013	34.98	35.63	34.87	35.16	0	+0.13(+0.36%)
May 08, 2013	34.63	35.34	34.55	35.03	0	+0.34(+0.97%)
May 07, 2013	33.75	34.85	33.73	34.69	0	+0.93(+2.75%)
May 06, 2013	33.47	33.90	33.32	33.76	0	+0.30(+0.89%)
May 03, 2013	33.25	33.58	32.94	33.47	0	+0.53(+1.61%)
May 02, 2013	32.42	33.01	32.26	32.94	0	+0.44(+1.35%)
May 01, 2013	33.07	33.17	32.45	32.50	0	-0.63(-1.89%)
Apr 30, 2013	33.62	33.62	32.97	33.12	0	-0.52(-1.56%)
Apr 29, 2013	33.14	33.75	32.98	33.65	880,103	+0.67(+2.04%)
Apr 26, 2013	33.41	33.68	32.96	32.97	1,152,965	-0.70(-2.09%)
Apr 25, 2013	33.36	35.88	31.84	33.68	0	+3.17(+10.37%)
Apr 24, 2013	30.40	30.70	30.18	30.51	0	+0.36(+1.19%)
Apr 23, 2013	29.86	30.16	29.56	30.15	494,445	+0.50(+1.69%)
Apr 22, 2013	29.65	29.73	29.35	29.65	651,292	+0.12(+0.40%)
Apr 19, 2013	29.53	29.69	29.25	29.54	994,857	+0.21(+0.72%)
Apr 18, 2013	29.65	29.86	29.13	29.32	618,897	-0.29(-0.98%)
Apr 17, 2013	29.70	29.70	29.12	29.61	468,900	-0.35(-1.17%)
Apr 16, 2013	29.62	30.15	29.54	29.97	911,776	+0.73(+2.51%)
Apr 15, 2013	30.75	30.93	29.10	29.23	2,170,345	-1.96(-6.29%)
Apr 12, 2013	31.60	31.78	30.97	31.19	363,202	-0.62(-1.94%)
Apr 11, 2013	31.58	31.83	31.52	31.81	607,804	+0.12(+0.37%)
Apr 10, 2013	31.54	31.95	31.37	31.69	622,705	+0.34(+1.10%)
Apr 09, 2013	31.05	31.68	31.05	31.35	557,322	+0.42(+1.36%)
Apr 08, 2013	30.65	30.98	30.41	30.93	443,187	+0.23(+0.76%)
Apr 05, 2013	30.29	30.77	30.18	30.69	364,836	-0.23(-0.76%)
Apr 04, 2013	30.62	31.05	30.41	30.93	739,550	+0.38(+1.23%)
Apr 03, 2013	31.36	31.47	30.26	30.55	962,571	-0.78(-2.49%)
Apr 02, 2013	31.57	31.83	31.28	31.33	535,083	-0.09(-0.27%)
Apr 01, 2013	31.88	31.93	31.40	31.42	382,365	-0.34(-1.06%)
Mar 28, 2013	31.44	31.89	31.44	31.76	571,945	+0.11(+0.35%)
Mar 27, 2013	31.62	31.82	31.43	31.65	490,309	-0.12(-0.37%)
Mar 26, 2013	32.09	32.11	31.62	31.76	349,901	-0.13(-0.42%)
Mar 25, 2013	31.72	32.11	31.69	31.90	571,268	+0.12(+0.37%)
Mar 22, 2013	32.44	32.49	31.58	31.78	570,316	-0.69(-2.12%)
Mar 21, 2013	32.38	32.58	32.15	32.47	1,095,100	+0.05(+0.14%)
Mar 20, 2013	32.04	32.45	31.86	32.42	777,871	+0.51(+1.59%)
Mar 19, 2013	32.04	32.12	31.23	31.91	1,440,530	-0.23(-0.73%)
Mar 18, 2013	31.09	32.19	30.81	32.15	1,415,536	+1.41(+4.60%)
Mar 15, 2013	30.43	30.81	30.34	30.73	426,162	+0.16(+0.54%)
Mar 14, 2013	30.41	30.83	30.37	30.57	392,184	+0.02(+0.05%)
Mar 13, 2013	30.82	30.93	30.46	30.55	346,268	-0.25(-0.82%)
Mar 12, 2013	30.60	31.07	30.50	30.81	826,649	+0.23(+0.74%)
Mar 11, 2013	30.39	30.60	30.17	30.58	674,837	+0.29(+0.95%)
Mar 08, 2013	30.01	30.39	30.01	30.29	367,573	+0.51(+1.70%)
Mar 07, 2013	29.74	30.08	29.51	29.79	1,047,566	-0.33(-1.11%)
Mar 06, 2013	29.81	30.33	29.68	30.12	724,759	+0.51(+1.71%)
Mar 05, 2013	29.13	29.67	29.10	29.62	626,408	+0.51(+1.76%)
Mar 04, 2013	29.07	29.37	28.79	29.10	373,258	-0.03(-0.11%)

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.