Advertisement
Advertisement
U.S. markets open in 1 hour 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.04-0.62 (-1.36%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 15, 202132.6733.5432.5832.6432.54108,400
Jul 14, 202133.8934.6633.0433.2233.11124,300
Jul 13, 202133.9233.9733.0033.6133.50135,300
Jul 12, 202133.6834.0833.3134.0333.92135,600
Jul 09, 202132.7134.3332.6334.1033.99354,800
Jul 08, 202132.3232.5831.5731.9731.87228,500
Jul 07, 202132.9933.8132.7333.0032.89134,200
Jul 06, 202133.6833.8632.9633.2433.13294,200
Jul 02, 202133.6134.3533.4133.7533.64242,300
Jul 01, 202134.0034.1633.7133.7133.60219,000
Jun 30, 202132.9033.2332.5533.0732.96287,400
Jun 29, 202132.6933.1932.4933.1433.03151,200
Jun 28, 202132.9733.0532.2032.3232.22156,400
Jun 25, 202133.3433.6132.9433.1133.00152,400
Jun 24, 202133.5033.6832.9033.1032.99161,000
Jun 23, 202134.0034.5033.2733.3033.19120,000
Jun 22, 202133.6134.0433.1533.7033.59147,300
Jun 21, 202133.2733.9933.1033.5833.47227,200
Jun 18, 202132.8133.2832.4732.9132.80233,500
Jun 17, 202135.1335.5933.1033.1733.06541,700
Jun 16, 202136.2536.2535.3535.4035.29172,800
Jun 15, 202136.0936.6335.6836.2536.13209,800
Jun 15, 20210.038 Dividend
Jun 14, 202136.5437.0336.0036.1335.98159,300
Jun 11, 202136.3137.1936.0436.4836.32150,400
Jun 10, 202136.7037.0035.8336.0535.90140,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement