U.S. markets close in 2 hours 4 minutes

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.01-1.54 (-5.04%)
As of 1:56PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202029.0629.7728.6229.0129.01277,543
Oct 27, 202030.4131.1530.1730.5530.55560,400
Oct 26, 202030.0030.9829.3330.5530.55664,600
Oct 23, 202030.7731.1329.9930.8830.88334,800
Oct 22, 202029.0030.4229.0030.3830.38349,000
Oct 21, 202028.9529.6228.7629.0129.01360,500
Oct 20, 202028.3829.2427.9629.1329.13422,900
Oct 19, 202028.3029.2127.7827.8827.88375,200
Oct 16, 202028.1328.2927.6228.2628.26375,700
Oct 15, 202026.9028.1226.5728.0328.03440,500
Oct 14, 202026.1227.5226.1227.4227.42358,500
Oct 13, 202026.7227.1126.1926.4226.42330,800
Oct 12, 202027.5127.9226.8327.1127.11163,600
Oct 09, 202028.6328.7627.2027.5127.51199,400
Oct 08, 202027.4028.2927.0428.2928.29301,200
Oct 07, 202025.7827.1525.7026.8226.82379,100
Oct 06, 202025.5025.8125.0625.3125.31264,500
Oct 05, 202024.0125.1024.0125.0925.09274,700
Oct 02, 202023.0823.8422.9123.7223.72263,500
Oct 01, 202024.7624.9223.5423.7823.78343,000
Sep 30, 202024.0925.1624.0224.4024.40555,200
Sep 29, 202024.0324.4423.3323.8723.87351,900
Sep 28, 202022.7424.3122.6623.7723.77447,000
Sep 25, 202022.4822.6022.0722.2622.26243,200
Sep 24, 202022.8322.9521.7322.7522.75526,700
Sep 23, 202022.9923.4422.7322.9022.90395,600
Sep 22, 202023.4623.6822.9223.1723.17200,700
Sep 21, 202024.4224.4222.8823.3823.38391,000
Sep 18, 202023.8825.4723.7625.1525.151,459,200
Sep 17, 202023.2024.0022.8223.8823.88289,500
Sep 16, 202023.3523.7422.7923.6223.62222,000
Sep 15, 202023.3923.4922.8323.1623.16350,400
Sep 15, 20200.038 Dividend
Sep 14, 202023.1023.4322.4423.2623.22424,200
Sep 11, 202022.9623.3022.5423.0523.01329,300
Sep 10, 202022.6023.1022.3422.7922.75261,100
Sep 09, 202022.5122.6922.2422.5722.53144,500
Sep 08, 202022.6622.6621.6722.2522.21363,400
Sep 04, 202023.3223.3222.0922.9022.86279,600
Sep 03, 202023.3924.0022.6722.8722.83526,400
Sep 02, 202023.2023.5322.8723.4623.42253,200
Sep 01, 202022.1523.2121.9323.2023.16268,200
Aug 31, 202022.8022.9422.2522.2522.21243,200
Aug 28, 202022.0423.3221.9322.7922.75461,500
Aug 27, 202022.6022.9221.6021.7121.67308,900
Aug 26, 202022.6322.7722.3122.5522.51204,500
Aug 25, 202022.7522.7722.0822.5322.49370,700
Aug 24, 202021.3822.7621.3722.5122.47308,300
Aug 21, 202021.0221.2520.9521.1221.09355,800
Aug 20, 202020.8421.3420.8121.2521.22311,400
Aug 19, 202021.3421.6821.0621.2421.21272,400
Aug 18, 202021.4421.6521.1921.2521.22284,700
Aug 17, 202021.7121.8821.2821.4521.41228,700
Aug 14, 202021.1821.6921.1321.6121.57196,200
Aug 13, 202021.3121.8421.1421.3921.36317,200
Aug 12, 202021.3921.5720.8821.2021.17303,500
Aug 11, 202020.9621.3020.7020.9320.90428,100
Aug 10, 202019.6520.4619.5520.4620.43349,300
Aug 07, 202019.2419.5918.9519.5719.54165,500
Aug 06, 202019.7119.7819.3119.4719.44179,000
Aug 05, 202019.3220.1119.3219.8019.77383,500
Aug 04, 202018.5718.9718.3618.9518.92253,500
Aug 03, 202018.6718.9418.4018.5718.54227,000
Jul 31, 202018.5618.8018.2218.5018.47449,500
Jul 30, 202019.8119.8218.1818.4618.43900,300
Jul 29, 202019.9020.2219.4820.1220.09340,700
Jul 28, 202019.3019.6919.0619.4319.40403,400
Jul 27, 202019.5019.5319.1219.3819.35492,600
Jul 24, 202019.8419.8419.2519.5019.47310,300
Jul 23, 202019.9920.3519.6719.8319.80324,500
Jul 22, 202019.7620.1619.5920.1120.08414,000
Jul 21, 202019.9620.4019.9220.0420.01276,000
Jul 20, 202020.4920.7019.5019.5719.54471,100
Jul 17, 202020.5420.8720.4120.6520.62346,300
Jul 16, 202020.3820.9419.8920.4020.37455,100
Jul 15, 202020.1720.6920.1220.5320.50678,200
Jul 14, 202019.3919.8618.7719.8419.81829,300
Jul 13, 202019.1019.4818.7019.2819.25418,000
Jul 10, 202017.9918.8317.9818.7518.72335,700
Jul 09, 202019.0519.1517.8917.9517.92415,600
Jul 08, 202019.0219.1918.6119.0819.05410,400
Jul 07, 202020.0420.0418.8718.9418.91380,000
Jul 06, 202019.3920.3419.1620.2220.19699,000
Jul 02, 202018.7319.1218.1218.7518.72774,500
Jul 01, 202018.1218.5117.8418.2218.19189,800
Jun 30, 202017.9618.1517.7018.0818.05399,300
Jun 29, 202018.2418.8317.9018.1318.10368,800
Jun 26, 202018.5818.6117.8418.0518.02365,300
Jun 25, 202018.5018.9918.2118.7418.71552,600
Jun 24, 202019.5519.8318.5418.5818.551,010,200
Jun 23, 202020.1020.4319.9420.1120.08591,900
Jun 22, 202019.7019.8119.0819.6919.66517,000
Jun 19, 202020.8220.9519.5819.8319.801,850,800
Jun 18, 202020.1821.1820.1120.5720.54447,100
Jun 17, 202021.6421.7720.4020.5420.51634,600
Jun 16, 202021.3322.0420.9621.7821.74972,300
Jun 15, 202019.2720.5818.8220.3920.36652,200
Jun 15, 20200.038 Dividend
Jun 12, 202020.8921.2520.0820.4920.42437,400
Jun 11, 202020.1021.0619.2719.6519.581,453,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...