UK markets open in 1 hour 8 minutes

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.53-0.38 (-0.79%)
At close: 04:00PM EDT
47.53 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202448.2948.4347.1847.5347.53319,100
12 Apr 202449.0049.8847.8747.9147.91442,800
11 Apr 202450.3350.3548.5148.7848.78286,900
10 Apr 202450.0450.5649.5050.3350.33283,100
09 Apr 202450.3150.6249.9550.5250.52277,100
08 Apr 202451.2351.4249.7049.9149.91306,200
05 Apr 202449.4551.3148.9451.2351.23453,600
04 Apr 202449.0649.6748.5149.4549.45472,400
03 Apr 202446.7548.8746.3548.6848.68705,800
02 Apr 202444.7846.2844.6046.0046.00826,400
01 Apr 202444.7045.1244.3944.6244.62428,000
28 Mar 202445.0045.0044.3144.6344.63367,800
27 Mar 202444.5045.3344.3045.0145.01633,700
26 Mar 202444.0444.5244.0444.4044.40165,800
25 Mar 202444.3244.8044.0844.1344.13117,400
22 Mar 202444.3044.5544.2144.3444.3481,600
21 Mar 202444.7644.8144.1144.4144.41111,500
20 Mar 202444.1444.9544.0844.8644.86516,700
19 Mar 202443.5444.3143.3544.2444.24197,600
18 Mar 202443.0643.5442.8543.4443.44127,300
15 Mar 202442.8443.3842.6643.0843.08141,400
14 Mar 202442.9943.2042.3042.7342.73119,700
13 Mar 202442.6543.3542.5743.0843.08120,500
13 Mar 20240.185 Dividend
12 Mar 202442.5242.5841.8842.4842.29141,100
11 Mar 202441.7942.3941.5942.3842.20164,000
08 Mar 202442.6642.8741.4741.6141.43294,000
07 Mar 202442.3743.0142.1242.4542.27297,800
06 Mar 202442.6043.0042.0142.3442.16365,100
05 Mar 202443.0043.4041.9942.0641.88285,700
04 Mar 202444.4044.6743.3343.3843.19254,900
01 Mar 202445.0245.5844.1444.2544.06305,600
29 Feb 202445.1045.1544.4944.8444.64250,000
28 Feb 202444.2345.1543.8145.0644.86196,200
27 Feb 202444.8745.1644.1144.3244.13209,100
26 Feb 202443.9344.6743.8144.5844.39167,500
23 Feb 202443.7644.7043.6144.4044.21229,100
22 Feb 202444.0044.3843.7244.0643.87285,600
21 Feb 202442.0043.9141.3543.7643.57737,000
20 Feb 202444.6544.6741.9541.9741.791,080,100
16 Feb 202446.9347.3846.5047.0546.85181,200
15 Feb 202445.3146.7745.1546.7746.57495,200
14 Feb 202445.3045.6245.0345.1344.93245,400
13 Feb 202446.4346.4344.2444.6544.46434,900
12 Feb 202446.0946.9646.0746.5946.39596,900
09 Feb 202445.9746.2245.5546.0045.80360,900
08 Feb 202445.4146.9945.2145.9745.77282,600
07 Feb 202444.5445.1244.3144.9444.74159,900
06 Feb 202444.6545.2944.5144.5744.38265,400
05 Feb 202445.5045.5044.1644.5044.31368,000
02 Feb 202445.8646.7444.9146.1445.94298,800
01 Feb 202446.0047.4145.4145.9845.78864,500
31 Jan 202445.4245.4244.1444.3244.13330,500
30 Jan 202445.0445.8245.0445.4845.28103,700
29 Jan 202445.4545.5844.8045.4545.25146,400
26 Jan 202445.8646.3745.4845.5845.3897,200
25 Jan 202445.8046.0445.1045.9545.75225,500
24 Jan 202445.9746.0845.1845.2445.04116,900
23 Jan 202444.4245.7844.4245.6145.41201,400
22 Jan 202443.7944.6643.6444.3644.17204,200
19 Jan 202443.4544.1543.3443.9843.79147,200
18 Jan 202443.7843.7842.7943.5143.32357,400
17 Jan 202443.7243.9243.4043.4443.25215,700
16 Jan 202445.4245.9044.2344.4444.25189,500
12 Jan 202445.8946.0944.9345.4845.28203,000
11 Jan 202445.0045.3844.4145.1644.96163,100
10 Jan 202445.3245.3244.4544.9444.74159,100
09 Jan 202445.8045.9844.9745.3645.16191,900
08 Jan 202446.7246.7245.1845.8545.65258,100
05 Jan 202445.7446.7845.2446.5846.38290,600
04 Jan 202446.2746.6145.3345.6345.43140,600
03 Jan 202446.9146.9146.1246.2446.04195,800
02 Jan 202447.0547.7046.7947.2347.02241,100
29 Dec 202347.8248.1747.2447.3647.15151,300
28 Dec 202348.5048.6947.8148.0147.80186,100
27 Dec 202348.7548.8248.1748.5348.32329,700
26 Dec 202349.3749.4848.8048.8048.59173,300
22 Dec 202348.0048.8948.0048.8248.61238,400
21 Dec 202348.0048.6147.8048.0847.87269,100
20 Dec 202348.5048.7947.6947.7947.58222,600
19 Dec 202347.3848.5647.3848.4448.23216,600
18 Dec 202346.6047.7846.0047.0046.80297,600
15 Dec 202345.5946.2645.2646.1345.93328,600
14 Dec 202344.6546.2244.3945.5345.33581,800
14 Dec 20230.185 Dividend
13 Dec 202342.7444.1342.4244.0543.67289,800
12 Dec 202343.3643.3642.4042.7542.39247,400
11 Dec 202342.4743.5042.4743.4543.08142,900
08 Dec 202342.5043.0742.2342.7342.37118,700
07 Dec 202342.2042.7041.7942.1041.74300,000
06 Dec 202342.3343.0642.0542.1741.81245,900
05 Dec 202343.0043.0042.3442.3441.98110,800
04 Dec 202342.9443.5142.5343.2942.92134,300
01 Dec 202342.6343.3942.3243.1642.79181,800
30 Nov 202342.6343.1242.3542.6942.33224,300
29 Nov 202342.2943.0042.2942.5442.18155,500
28 Nov 202341.9442.3241.2941.8641.50277,000
27 Nov 202342.3542.4641.6741.7741.41139,300
24 Nov 202342.8243.2042.0542.8142.44235,200
22 Nov 202342.9943.7642.5643.4543.08232,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...