Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.78-0.43 (-1.07%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202140.7141.1539.3639.7839.78225,400
Dec 02, 202139.0040.4238.8540.2140.21302,500
Dec 01, 202141.5341.5338.7738.9938.99528,700
Nov 30, 202140.8541.7439.7139.9939.99355,100
Nov 29, 202143.0843.1941.5941.8141.81261,900
Nov 26, 202141.9542.5241.0842.1842.18232,700
Nov 24, 202143.1944.1243.1943.8743.87229,800
Nov 23, 202143.8444.6043.5143.7143.71222,100
Nov 22, 202143.1743.9542.8243.4343.43312,800
Nov 19, 202143.4444.0443.0243.1743.17355,600
Nov 18, 202144.1244.2843.1644.1244.12431,000
Nov 17, 202144.1945.0843.7643.9043.90344,800
Nov 16, 202145.6845.6844.5144.5844.58361,200
Nov 15, 202145.5145.8244.2345.3045.30467,800
Nov 12, 202145.5746.2345.5445.8345.83219,000
Nov 11, 202145.3146.0345.0845.9445.94186,300
Nov 10, 202146.5146.9944.9044.9544.95260,700
Nov 09, 202146.9247.7646.5946.9246.92335,400
Nov 08, 202147.4547.8246.3147.0747.07304,600
Nov 05, 202147.0648.5046.8147.1447.14425,900
Nov 04, 202147.4447.4446.0446.6446.64406,600
Nov 03, 202144.9746.6744.9746.5846.58312,600
Nov 02, 202145.9846.3845.0245.2545.25310,200
Nov 01, 202145.1046.7845.1046.4046.40630,000
Oct 29, 202145.2146.5544.2044.7844.78414,900
Oct 28, 202144.4445.2642.3544.8144.81927,400
Oct 27, 202145.1845.6044.1245.0445.04702,400
Oct 26, 202145.4346.0044.3645.6645.66328,100
Oct 25, 202146.4046.6345.4945.5445.54381,900
Oct 22, 202146.6847.1045.9946.1346.13424,100
Oct 21, 202147.2347.4945.7946.5746.57420,200
Oct 20, 202148.0048.4947.2547.7147.71432,600
Oct 19, 202149.5849.9947.8047.8947.89502,300
Oct 18, 202148.4449.6948.3049.4249.42324,300
Oct 15, 202150.3150.6348.5948.6948.69331,500
Oct 14, 202151.5351.8049.7849.8749.87485,400
Oct 13, 202151.6751.6750.1850.8650.86250,900
Oct 12, 202151.0552.1250.4151.5151.51333,800
Oct 11, 202150.5952.8850.4650.5350.53434,400
Oct 08, 202150.4250.6649.3650.0650.06230,500
Oct 07, 202148.2550.1148.2549.7949.79311,500
Oct 06, 202150.6850.9047.6648.6948.69653,200
Oct 05, 202149.3551.8648.9651.7951.791,242,300
Oct 04, 202148.7849.7248.4048.9948.99381,100
Oct 01, 202146.2548.6946.2548.5048.50626,100
Sep 30, 202147.2247.8245.9146.0446.04303,000
Sep 29, 202147.1147.1645.9646.7946.79267,600
Sep 28, 202148.0448.8046.3447.0747.07663,700
Sep 27, 202146.0448.3246.0048.1348.13671,400
Sep 24, 202144.4645.9744.0945.3445.34573,100
Sep 23, 202142.9744.9542.6344.8144.81599,400
Sep 22, 202142.7743.0342.1042.1742.17190,800
Sep 21, 202141.7142.5140.9142.0742.07368,300
Sep 20, 202142.0042.7340.8541.4541.45426,200
Sep 17, 202142.4843.2441.5442.9842.98668,300
Sep 16, 202141.0241.8640.3541.6241.62328,200
Sep 15, 202139.2041.0639.2041.0041.00339,800
Sep 15, 20210.125 Dividend
Sep 14, 202139.6939.7638.7938.9138.78326,500
Sep 13, 202139.7040.0639.2339.7939.66135,700
Sep 10, 202139.6740.1039.2439.3139.18161,600
Sep 09, 202139.0339.6338.9839.3039.17139,100
Sep 08, 202139.9440.1938.8939.2339.10592,300
Sep 07, 202138.7340.1138.6239.6539.52549,000
Sep 03, 202138.3638.8037.6037.9137.79254,600
Sep 02, 202137.3038.5737.3038.2038.08521,000
Sep 01, 202136.8137.2736.0237.1237.00244,600
Aug 31, 202136.2337.3535.9136.7136.59477,000
Aug 30, 202136.3836.3835.2036.2436.12278,600
Aug 27, 202135.0236.0334.4935.8535.73408,700
Aug 26, 202134.9234.9234.0934.7334.62194,600
Aug 25, 202134.5235.4034.0034.9234.81281,800
Aug 24, 202132.7834.4032.5734.3434.23479,000
Aug 23, 202131.3832.7831.3332.4432.34352,400
Aug 20, 202129.8330.6529.7530.6230.52110,900
Aug 19, 202130.4930.7429.6130.0729.97277,800
Aug 18, 202131.6631.9731.0831.0830.98112,000
Aug 17, 202132.0732.2831.1931.6631.56176,800
Aug 16, 202133.1833.1832.1132.2432.14150,000
Aug 13, 202133.8134.3833.2333.4633.35145,800
Aug 12, 202134.7334.7533.2733.7433.63121,700
Aug 11, 202133.9934.8433.4434.8234.71247,200
Aug 10, 202133.1334.3833.1333.9733.86442,700
Aug 09, 202133.6233.6832.9733.0932.98154,800
Aug 06, 202133.7333.8833.1533.8833.77173,800
Aug 05, 202132.9233.9132.8733.2233.11137,600
Aug 04, 202133.3733.9332.8732.9632.85150,900
Aug 03, 202132.8433.8232.5533.7433.63191,300
Aug 02, 202133.7234.1532.8732.9132.80286,800
Jul 30, 202132.8133.9432.8133.6633.55136,100
Jul 29, 202135.0035.0032.7733.0632.95213,200
Jul 28, 202133.6133.9632.2633.6033.49295,000
Jul 27, 202133.7833.8333.1033.3933.28210,100
Jul 26, 202133.5334.1533.4634.0933.98175,300
Jul 23, 202133.5533.7232.9033.6533.54155,500
Jul 22, 202133.3433.6132.5233.4833.37199,500
Jul 21, 202132.5233.3732.5233.3333.22154,700
Jul 20, 202131.0332.3230.8532.1432.04198,500
Jul 19, 202131.5031.8830.2031.0330.93431,100
Jul 16, 202133.0735.2632.4332.5132.41589,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement