MEOH - Methanex Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201934.8135.9534.7635.8935.89356,959
Dec 05, 201935.5735.6634.5834.7134.71379,200
Dec 04, 201935.4235.8335.1435.3735.37334,000
Dec 03, 201936.0036.0034.9334.9734.97370,200
Dec 02, 201937.4138.0436.5436.5536.55300,100
Nov 29, 201937.4137.6036.8137.3737.37215,600
Nov 27, 201937.9037.9236.7237.5337.53332,600
Nov 26, 201938.8338.9937.4937.6637.66431,300
Nov 25, 201938.0239.1037.5639.0539.05295,300
Nov 22, 201938.1238.4837.6137.9337.93221,600
Nov 21, 201937.7138.0637.1037.8837.88316,500
Nov 20, 201937.8138.1036.9237.4037.40554,800
Nov 19, 201939.6639.8137.8237.8637.86354,000
Nov 18, 201940.4740.6239.6139.9939.99416,700
Nov 15, 201940.4741.2840.3340.6840.68333,400
Nov 14, 201940.3341.0240.0240.2640.26368,400
Nov 13, 201939.9840.6139.7440.3940.39252,400
Nov 12, 201941.3641.5540.1040.3540.35230,700
Nov 11, 201940.5741.3640.4341.2241.22244,200
Nov 08, 201941.3241.3240.3341.0541.05280,000
Nov 07, 201941.0042.1940.9741.5241.52435,800
Nov 06, 201941.1041.2440.0040.3440.34654,100
Nov 05, 201940.1341.4440.1340.6740.67463,700
Nov 04, 201938.6640.3138.2639.9539.95432,300
Nov 01, 201938.3738.6837.3437.9837.98536,600
Oct 31, 201935.9337.9735.5837.9337.93775,600
Oct 30, 201937.7938.3537.6737.9437.94546,500
Oct 29, 201938.6238.6237.5437.7337.73486,900
Oct 28, 201937.2639.4937.2038.8438.84530,900
Oct 25, 201936.4037.4636.4036.9336.93385,500
Oct 24, 201936.8837.1636.0536.5136.51195,300
Oct 23, 201935.2536.6734.9936.6736.67311,800
Oct 22, 201936.4536.4834.4235.1935.19527,600
Oct 21, 201935.6536.9735.6536.6536.65251,800
Oct 18, 201936.1636.3835.4035.4235.42213,800
Oct 17, 201935.8336.4335.8136.1236.12275,700
Oct 16, 201935.8536.4635.2335.6735.67257,500
Oct 15, 201935.6636.1335.2835.9635.96359,400
Oct 14, 201936.0036.1435.3635.7735.77135,600
Oct 11, 201934.9836.8234.8036.3736.37383,800
Oct 10, 201933.5734.5333.4034.4834.48317,800
Oct 09, 201933.5733.5932.9633.3633.36276,700
Oct 08, 201933.6533.7933.0433.3433.34313,300
Oct 07, 201934.5634.6733.9733.9933.99255,800
Oct 04, 201934.5334.8533.9334.3334.33518,500
Oct 03, 201933.9334.4133.2234.4034.40241,200
Oct 02, 201935.1635.1633.5534.2234.22515,300
Oct 01, 201935.5136.1934.3134.4634.46283,500
Sep 30, 201935.4635.8035.0235.4735.47225,200
Sep 27, 201935.1435.9935.0235.5135.51237,100
Sep 26, 201935.3835.5634.7735.2235.22246,900
Sep 25, 201934.3735.8034.3735.6135.61376,500
Sep 24, 201937.5237.5234.4334.7034.70431,200
Sep 23, 201935.9637.5735.7137.4737.47557,900
Sep 20, 201936.6236.7636.1036.2536.25457,500
Sep 19, 201936.6437.2936.3436.4136.41232,400
Sep 18, 201937.7037.7035.7136.4836.48595,300
Sep 17, 201939.4139.4537.9738.0838.08640,900
Sep 16, 201937.5739.6437.0239.4839.481,299,300
Sep 13, 201935.7136.7235.6536.2436.24399,700
Sep 13, 20190.36 Dividend
Sep 12, 201936.2536.2535.1535.7135.35502,800
Sep 11, 201936.7037.4435.8836.2835.91442,600
Sep 10, 201935.0636.9935.0636.6836.31560,600
Sep 09, 201933.2435.1433.2435.0734.72378,100
Sep 06, 201934.2034.3633.3533.4433.10314,100
Sep 05, 201932.5534.4832.5534.3734.02714,000
Sep 04, 201932.0432.5531.8332.3632.03576,400
Sep 03, 201932.0032.3531.4831.5631.24331,500
Aug 30, 201932.1132.5531.9132.4632.13278,500
Aug 29, 201930.8831.9930.8831.8731.55199,300
Aug 28, 201930.8131.3030.4430.9330.62382,700
Aug 27, 201930.6131.0730.2830.7130.40232,400
Aug 26, 201930.9031.0830.2530.3830.07183,700
Aug 23, 201931.4131.5530.4230.6430.33215,200
Aug 22, 201932.7832.9931.4931.7531.43257,600
Aug 21, 201932.8532.9832.3232.6932.36228,300
Aug 20, 201932.9732.9731.9932.3332.00336,000
Aug 19, 201932.9833.4332.8733.1432.81343,200
Aug 16, 201931.8632.7731.8632.6732.34514,100
Aug 15, 201932.3332.7031.5031.8731.55922,600
Aug 14, 201932.6832.9531.9132.1831.86500,500
Aug 13, 201932.5934.3932.3333.5933.25470,500
Aug 12, 201933.3433.3432.5032.5832.25306,200
Aug 09, 201933.9033.9033.1333.3533.01254,300
Aug 08, 201933.3934.4533.3933.9733.63323,600
Aug 07, 201932.4733.3231.9733.1932.86504,900
Aug 06, 201933.3233.8932.3432.9532.62470,700
Aug 05, 201933.7034.2132.4333.1432.81710,500
Aug 02, 201935.9335.9333.8734.2133.87475,000
Aug 01, 201938.2339.2935.7535.9735.61924,100
Jul 31, 201939.7340.4239.0839.3138.91421,000
Jul 30, 201939.2940.3238.9440.1339.73491,500
Jul 29, 201941.7942.0839.5239.6039.20584,300
Jul 26, 201941.5142.0541.0541.8041.38223,100
Jul 25, 201942.4842.4840.7441.4040.98351,300
Jul 24, 201941.6643.1041.6642.4942.06409,900
Jul 23, 201940.6442.0940.6341.8341.41604,200
Jul 22, 201942.7643.0940.3740.4940.08601,000
Jul 19, 201942.4243.3342.4243.2342.79409,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...