MEOH: Historical Prices for Methanex Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	22.44	22.47	21.71	22.03	358,500	22.03
8-Feb-10	22.64	22.94	21.95	22.03	391,100	22.03
5-Feb-10	23.26	23.35	21.88	22.64	504,900	22.64
4-Feb-10	23.54	23.72	23.15	23.46	559,600	23.46
3-Feb-10	23.59	24.36	23.59	23.95	427,000	23.95
2-Feb-10	23.47	23.90	23.30	23.71	458,400	23.71
1-Feb-10	22.50	23.66	22.43	23.28	506,000	23.28
29-Jan-10	22.86	23.28	22.00	22.32	770,600	22.32
28-Jan-10	23.36	23.43	22.04	22.11	642,000	22.11
27-Jan-10	22.87	23.36	22.53	23.36	396,200	23.36
26-Jan-10	23.24	23.25	22.61	23.02	303,000	23.02
25-Jan-10	22.54	23.66	22.50	23.41	331,500	23.41
22-Jan-10	23.55	23.67	22.75	23.23	350,400	23.23
21-Jan-10	25.16	25.19	23.65	23.76	514,300	23.76
20-Jan-10	25.45	25.46	24.75	25.28	757,900	25.28
19-Jan-10	24.42	26.17	24.42	25.90	1,051,100	25.90
15-Jan-10	24.53	24.99	23.82	24.24	533,800	24.24
14-Jan-10	23.96	25.27	23.40	24.45	710,200	24.45
13-Jan-10	23.20	24.13	23.03	23.90	387,200	23.90
12-Jan-10	22.99	23.02	22.66	22.92	279,500	22.92
11-Jan-10	22.89	23.31	22.53	23.10	767,500	23.10
8-Jan-10	21.32	21.78	21.25	21.55	109,700	21.55
7-Jan-10	21.95	22.00	21.21	21.40	209,600	21.40
6-Jan-10	21.00	21.87	21.00	21.83	351,900	21.83
5-Jan-10	20.92	21.04	20.75	20.98	205,100	20.98
4-Jan-10	19.76	21.07	19.76	20.82	457,100	20.82
31-Dec-09	19.88	19.89	19.47	19.49	100,900	19.49
30-Dec-09	19.98	20.04	19.66	19.77	124,900	19.77
29-Dec-09	19.85	20.43	19.85	20.16	184,800	20.16
28-Dec-09	19.75	20.06	19.73	19.83	67,800	19.83
24-Dec-09	19.92	20.18	19.65	19.70	69,100	19.70
23-Dec-09	19.84	19.98	19.53	19.86	109,300	19.86
22-Dec-09	19.05	19.73	18.96	19.65	183,200	19.65
21-Dec-09	18.87	19.20	18.84	18.88	195,400	18.88
18-Dec-09	19.46	19.67	18.88	18.89	227,500	18.89
17-Dec-09	20.11	20.16	19.20	19.33	172,500	19.33
16-Dec-09	19.70	20.33	19.58	20.12	199,600	20.12
15-Dec-09	19.43	19.70	19.26	19.51	104,300	19.51
15-Dec-09	$ 0.155 Dividend
14-Dec-09	19.52	19.79	19.18	19.75	117,200	19.60
11-Dec-09	20.09	20.09	19.17	19.35	135,700	19.20
10-Dec-09	20.19	20.24	19.60	19.81	139,400	19.65
9-Dec-09	19.50	19.99	19.40	19.98	169,100	19.82
8-Dec-09	19.35	19.48	19.21	19.40	246,000	19.25
7-Dec-09	19.35	19.87	19.12	19.67	218,100	19.52
4-Dec-09	19.65	19.92	19.20	19.29	224,900	19.14
3-Dec-09	20.02	20.02	19.20	19.25	211,500	19.10
2-Dec-09	19.04	20.23	18.97	19.95	522,300	19.79
1-Dec-09	18.25	18.98	17.96	18.87	278,200	18.72
30-Nov-09	18.11	18.25	17.73	17.93	290,500	17.79
27-Nov-09	17.96	18.25	17.66	18.22	137,700	18.08
25-Nov-09	17.60	18.59	17.60	18.42	365,800	18.28
24-Nov-09	17.99	17.99	17.36	17.46	137,000	17.32
23-Nov-09	18.02	18.11	17.78	17.91	113,000	17.77
20-Nov-09	17.75	17.79	17.55	17.59	188,900	17.45
19-Nov-09	17.65	17.88	17.50	17.80	296,800	17.66
18-Nov-09	17.95	18.11	17.56	17.90	170,500	17.76
17-Nov-09	18.00	18.05	17.85	18.02	201,300	17.88
16-Nov-09	18.13	18.23	18.01	18.13	81,300	17.99
13-Nov-09	17.88	18.52	17.81	18.11	74,100	17.97
12-Nov-09	18.20	18.44	17.76	17.98	109,700	17.84
11-Nov-09	18.39	18.75	18.23	18.36	142,700	18.22
10-Nov-09	18.37	18.54	18.00	18.39	208,000	18.25
9-Nov-09	17.24	18.66	17.24	18.52	229,400	18.37
6-Nov-09	17.18	17.59	17.09	17.18	140,600	17.05
5-Nov-09	17.24	17.34	17.10	17.34	147,900	17.20
4-Nov-09	17.69	17.69	17.03	17.08	236,000	16.95
* 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