MEOH - Methanex Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201931.4131.5530.8730.8830.8851,905
Aug 22, 201932.7832.9931.4931.7531.75257,600
Aug 21, 201932.8532.9832.3232.6932.69228,300
Aug 20, 201932.9732.9731.9932.3332.33336,000
Aug 19, 201932.9833.4332.8733.1433.14343,200
Aug 16, 201931.8632.7731.8632.6732.67514,100
Aug 15, 201932.3332.7031.5031.8731.87922,600
Aug 14, 201932.6832.9531.9132.1832.18500,500
Aug 13, 201932.5934.3932.3333.5933.59470,500
Aug 12, 201933.3433.3432.5032.5832.58306,200
Aug 09, 201933.9033.9033.1333.3533.35254,300
Aug 08, 201933.3934.4533.3933.9733.97323,600
Aug 07, 201932.4733.3231.9733.1933.19504,900
Aug 06, 201933.3233.8932.3432.9532.95470,700
Aug 05, 201933.7034.2132.4333.1433.14710,500
Aug 02, 201935.9335.9333.8734.2134.21475,000
Aug 01, 201938.2339.2935.7535.9735.97924,100
Jul 31, 201939.7340.4239.0839.3139.31421,000
Jul 30, 201939.2940.3238.9440.1340.13491,500
Jul 29, 201941.7942.0839.5239.6039.60584,300
Jul 26, 201941.5142.0541.0541.8041.80223,100
Jul 25, 201942.4842.4840.7441.4041.40351,300
Jul 24, 201941.6643.1041.6642.4942.49409,900
Jul 23, 201940.6442.0940.6341.8341.83604,200
Jul 22, 201942.7643.0940.3740.4940.49601,000
Jul 19, 201942.4243.3342.4243.2343.23409,300
Jul 18, 201942.2142.6342.0242.3642.36270,800
Jul 17, 201942.6842.8642.0742.2642.26331,500
Jul 16, 201942.4144.3342.3342.7542.75550,500
Jul 15, 201942.4543.0842.1642.4242.42245,100
Jul 12, 201942.0442.6942.0042.5842.58490,700
Jul 11, 201942.4642.6240.4342.0442.04900,700
Jul 10, 201943.6143.8042.8843.1943.19450,500
Jul 09, 201943.4543.6342.8543.2543.25230,900
Jul 08, 201945.2545.4543.6943.7443.74401,000
Jul 05, 201944.4345.4444.4345.4045.40420,900
Jul 03, 201945.5045.7544.4044.8644.86132,700
Jul 02, 201944.6145.3544.2045.3145.31521,500
Jul 01, 201946.2046.4944.6444.9544.95338,200
Jun 28, 201944.9945.9144.5545.4645.46348,900
Jun 27, 201945.0445.5044.7645.0045.00525,200
Jun 26, 201945.2745.8444.5744.9344.93537,900
Jun 25, 201945.8845.8844.5344.6344.63404,100
Jun 24, 201946.7747.1945.5645.5845.58401,700
Jun 21, 201946.5647.5546.1447.1447.14505,300
Jun 20, 201946.1446.8645.9046.6046.60489,500
Jun 19, 201945.9846.3345.4045.4145.41322,300
Jun 18, 201945.4246.4545.3645.9545.95440,600
Jun 17, 201944.6245.4244.4644.8844.88408,500
Jun 14, 201944.9044.9444.1544.6744.67338,000
Jun 13, 201945.0146.2044.5745.2345.23589,800
Jun 13, 20190.36 Dividend
Jun 12, 201944.2544.4243.8744.1443.78334,200
Jun 11, 201943.8746.0443.8244.5544.19566,900
Jun 10, 201943.0743.8142.5643.2942.94507,700
Jun 07, 201942.0542.5841.7142.2541.91800,700
Jun 06, 201942.7143.0341.3041.8741.53489,400
Jun 05, 201943.7543.9542.5742.9142.56522,500
Jun 04, 201943.1343.9442.7543.8143.45300,000
Jun 03, 201941.6443.3641.4942.7542.40562,000
May 31, 201942.3343.0941.4141.4741.13825,200
May 30, 201943.7744.1643.0743.2742.92454,600
May 29, 201943.5543.8743.0243.6143.25413,300
May 28, 201945.3045.3544.0944.2543.89323,000
May 24, 201944.9945.2744.4445.1344.76216,100
May 23, 201945.9945.9944.3844.5944.23422,700
May 22, 201947.8247.8646.5846.7046.32221,200
May 21, 201947.3648.5547.1048.2247.83286,500
May 20, 201946.7047.4446.4247.0646.68293,800
May 17, 201947.9448.2247.0947.1846.80310,900
May 16, 201948.8149.3047.9248.2247.83531,400
May 15, 201947.6648.8647.6648.4348.04284,200
May 14, 201947.3548.4247.0648.2947.90383,700
May 13, 201948.5748.9046.4347.1746.79391,700
May 10, 201949.4449.4948.1049.0448.64260,500
May 09, 201949.2449.9148.4349.4749.07379,800
May 08, 201950.3250.3249.1449.7649.35470,000
May 07, 201951.8151.8149.5450.2549.84467,400
May 06, 201951.8052.5051.6352.3651.93218,000
May 03, 201951.7253.1051.2353.0352.60450,200
May 02, 201953.2953.4151.0951.2650.84631,500
May 01, 201955.1855.2453.7953.8353.39280,200
Apr 30, 201954.7155.5254.5254.9254.47326,200
Apr 29, 201955.7155.7154.4454.8554.40253,600
Apr 26, 201953.9555.7853.8555.7155.26654,500
Apr 25, 201956.8157.6353.6154.4053.96877,400
Apr 24, 201958.8258.9257.2557.3956.92420,700
Apr 23, 201958.9159.6958.5159.0558.57309,300
Apr 22, 201958.3260.1758.3259.0858.60455,700
Apr 18, 201957.7158.2457.2158.1757.70285,200
Apr 17, 201958.2858.6457.3557.7657.29573,000
Apr 16, 201958.1658.7458.0058.0857.61378,800
Apr 15, 201958.5059.2558.2258.2757.79237,800
Apr 12, 201959.3059.4057.8358.6658.18482,700
Apr 11, 201958.2659.1758.0158.2857.80255,400
Apr 10, 201958.3658.8558.1258.4958.01317,400
Apr 09, 201959.2159.2157.9458.0657.59315,400
Apr 08, 201959.8659.8658.9159.4758.98341,600
Apr 05, 201959.5459.9059.0159.6259.13380,000
Apr 04, 201959.1159.8858.7059.2758.79397,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...