MEOH: Historical Prices for Methanex Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.75	17.79	17.55	17.59	188,900	17.59
19-Nov-09	17.65	17.88	17.50	17.80	296,800	17.80
18-Nov-09	17.95	18.11	17.56	17.90	170,500	17.90
17-Nov-09	18.00	18.05	17.85	18.02	201,300	18.02
16-Nov-09	18.13	18.23	18.01	18.13	81,300	18.13
13-Nov-09	17.88	18.52	17.81	18.11	74,100	18.11
12-Nov-09	18.20	18.44	17.76	17.98	109,700	17.98
11-Nov-09	18.39	18.75	18.23	18.36	142,700	18.36
10-Nov-09	18.37	18.54	18.00	18.39	208,000	18.39
9-Nov-09	17.24	18.66	17.24	18.52	229,400	18.52
6-Nov-09	17.18	17.59	17.09	17.18	140,600	17.18
5-Nov-09	17.24	17.34	17.10	17.34	147,900	17.34
4-Nov-09	17.69	17.69	17.03	17.08	236,000	17.08
3-Nov-09	16.93	17.52	16.79	17.41	294,400	17.41
2-Nov-09	17.18	17.64	16.75	17.01	265,900	17.01
30-Oct-09	18.08	18.08	17.08	17.15	456,300	17.15
29-Oct-09	19.03	19.03	17.51	18.29	798,900	18.29
28-Oct-09	17.27	17.62	16.75	17.19	765,400	17.19
27-Oct-09	18.46	18.46	17.88	17.94	402,000	17.94
26-Oct-09	18.38	18.89	18.17	18.32	467,100	18.32
23-Oct-09	18.95	18.95	18.29	18.47	358,500	18.47
22-Oct-09	18.95	19.05	18.60	18.75	386,400	18.75
21-Oct-09	18.73	19.36	18.65	18.87	444,200	18.87
20-Oct-09	18.87	18.94	18.50	18.85	364,500	18.85
19-Oct-09	18.95	19.14	18.76	18.93	346,200	18.93
16-Oct-09	18.45	18.95	18.45	18.79	181,200	18.79
15-Oct-09	18.80	18.83	18.45	18.71	229,700	18.71
14-Oct-09	18.71	18.97	18.71	18.90	313,700	18.90
13-Oct-09	18.70	19.05	18.52	18.62	273,500	18.62
12-Oct-09	19.15	19.30	18.53	18.73	68,500	18.73
9-Oct-09	18.59	19.07	18.59	18.86	250,500	18.86
8-Oct-09	18.43	18.94	18.32	18.61	286,500	18.61
7-Oct-09	17.86	18.14	17.76	18.13	271,300	18.13
6-Oct-09	17.26	18.15	17.25	17.74	460,700	17.74
5-Oct-09	16.66	17.17	16.40	17.17	382,600	17.17
2-Oct-09	16.49	16.74	16.26	16.53	339,700	16.53
1-Oct-09	17.32	17.45	16.63	16.67	352,600	16.67
30-Sep-09	17.62	17.85	17.05	17.31	487,400	17.31
29-Sep-09	18.19	18.19	17.42	17.49	483,900	17.49
28-Sep-09	17.90	18.28	17.72	18.22	387,800	18.22
25-Sep-09	18.01	18.13	17.58	17.89	457,400	17.89
24-Sep-09	18.62	18.62	17.78	18.05	408,000	18.05
23-Sep-09	18.94	18.94	18.34	18.49	434,500	18.49
22-Sep-09	17.94	18.95	17.94	18.81	507,200	18.81
21-Sep-09	18.07	18.18	17.25	17.85	781,300	17.85
18-Sep-09	19.28	19.35	18.32	18.41	687,200	18.41
17-Sep-09	19.89	20.00	19.08	19.15	476,000	19.15
16-Sep-09	20.61	20.70	19.45	19.94	801,600	19.94
15-Sep-09	19.39	20.70	19.15	20.62	784,600	20.62
14-Sep-09	19.03	19.38	18.79	19.27	397,900	19.27
14-Sep-09	$ 0.155 Dividend
11-Sep-09	20.25	20.36	19.05	19.33	434,900	19.18
10-Sep-09	19.49	20.31	19.31	20.20	634,300	20.04
9-Sep-09	19.11	19.62	18.87	19.39	366,100	19.23
8-Sep-09	19.00	19.73	18.75	19.11	397,800	18.96
4-Sep-09	17.91	18.71	17.80	18.68	424,300	18.53
3-Sep-09	17.98	18.05	17.61	17.79	448,800	17.65
2-Sep-09	17.37	17.92	16.69	17.78	648,600	17.64
1-Sep-09	17.78	18.15	17.22	17.37	435,900	17.23
31-Aug-09	18.01	18.15	17.74	17.90	326,900	17.76
28-Aug-09	17.86	18.44	17.77	18.15	576,200	18.00
27-Aug-09	17.33	17.88	16.77	17.76	370,700	17.62
26-Aug-09	16.74	17.42	16.63	17.32	438,600	17.18
25-Aug-09	17.18	17.46	16.70	16.94	558,000	16.80
24-Aug-09	17.11	17.39	16.88	17.03	582,400	16.89
21-Aug-09	16.75	16.84	16.57	16.77	168,100	16.64
20-Aug-09	16.03	16.62	15.99	16.59	134,200	16.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions