UK Markets closed

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.16+2.47 (+6.55%)
At close: 04:00PM EDT
40.20 +0.04 (+0.10%)
After hours: 04:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202238.0040.2137.6040.1640.16698,200
23 Jun 202238.8038.9937.0837.6937.69621,900
22 Jun 202239.1839.1838.0738.8038.80567,500
21 Jun 202241.2241.8740.5040.7740.77490,500
17 Jun 202241.2641.3639.1839.9739.97798,400
16 Jun 202244.3745.3241.3141.7541.75937,800
15 Jun 202245.0046.2644.2244.9444.94766,200
14 Jun 202245.4346.7144.3244.7044.70586,500
13 Jun 202247.9147.9144.2244.3544.351,098,400
10 Jun 202252.6752.6748.8949.5449.54340,700
09 Jun 202253.2754.0752.7552.8852.88335,900
08 Jun 202252.6354.4452.4553.3453.34408,800
07 Jun 202250.7652.9850.2452.9752.97408,000
06 Jun 202252.1452.3350.8851.1351.13421,600
03 Jun 202251.7452.8051.4851.5351.53309,000
02 Jun 202250.1552.3149.5352.2152.21447,400
01 Jun 202249.6150.7149.1150.1850.18491,200
31 May 202251.1652.8149.0649.4549.45762,500
27 May 202249.6550.7148.5950.7150.71626,700
26 May 202249.2649.8848.6549.0749.07435,400
25 May 202248.7049.6748.3648.5748.57337,200
24 May 202248.5449.7248.5448.9448.94348,500
23 May 202249.5149.7048.5049.0249.02237,700
20 May 202250.8050.8747.9448.7348.73372,600
19 May 202249.0251.0249.0250.0050.00260,200
18 May 202250.9351.3649.3449.8149.81308,600
17 May 202249.7551.9449.5151.0551.05494,000
16 May 202247.5849.2347.5848.9748.97620,400
13 May 202247.2248.3446.9847.4447.44328,300
12 May 202246.8447.6245.3146.4646.46397,900
11 May 202247.2549.0046.8847.2247.22419,800
10 May 202247.3848.8745.9246.7646.76660,800
09 May 202251.4351.4348.1748.2348.23643,800
06 May 202252.5553.1250.9352.4652.46465,900
05 May 202254.0854.9751.2552.2452.24659,200
04 May 202253.8254.8452.8754.7354.73428,200
03 May 202251.0753.3951.0752.9952.99484,900
02 May 202250.2352.1349.5751.0451.04630,000
29 Apr 202250.6952.8950.0450.1650.16485,800
28 Apr 202251.4252.5348.4150.7150.71831,400
27 Apr 202248.0649.2847.4148.8948.89436,100
26 Apr 202249.7149.7847.6048.1848.18995,400
25 Apr 202249.9250.0547.8149.4349.43559,800
22 Apr 202252.4553.0150.9951.4951.49586,500
21 Apr 202255.5856.0052.8652.9252.92497,600
20 Apr 202255.2555.8954.8255.3355.33288,800
19 Apr 202255.0355.6754.1055.1755.17294,400
18 Apr 202255.6756.7955.4855.9055.90404,200
14 Apr 202254.4255.8954.4255.0955.09312,000
13 Apr 202254.8255.6053.8954.6054.60359,700
12 Apr 202253.8355.9353.7554.4654.46339,700
11 Apr 202254.0054.3651.9852.9852.98582,800
08 Apr 202255.5756.2054.9455.3055.30312,900
07 Apr 202254.0655.3953.8655.1555.15361,600
06 Apr 202254.4755.2953.0753.5853.58240,500
05 Apr 202255.7556.5254.5954.6354.63299,700
04 Apr 202255.6455.8354.3755.5255.52264,400
01 Apr 202253.0056.0752.6354.9454.94504,700
31 Mar 202255.0056.1954.4154.5654.56292,400
30 Mar 202255.4556.5355.0855.3455.34297,200
29 Mar 202254.8554.8652.5654.5354.53476,200
28 Mar 202255.8656.7354.4356.0956.09381,300
25 Mar 202255.4956.4855.3556.4856.48244,000
24 Mar 202256.5356.6655.3955.5055.50317,500
23 Mar 202256.0456.6555.4056.2756.27484,000
22 Mar 202256.0156.2854.6755.4955.49351,300
21 Mar 202254.5056.1454.4055.7955.79442,000
18 Mar 202252.3754.0052.3754.0054.00462,100
17 Mar 202250.3052.8250.1952.8252.82493,400
16 Mar 202250.9650.9648.5149.5549.55527,700
15 Mar 202248.8750.9447.8050.5550.55407,100
14 Mar 202251.4451.6449.2049.7849.78280,700
11 Mar 202251.3352.5651.3351.9651.96354,200
10 Mar 202248.7852.5548.3752.0852.08501,400
09 Mar 202250.4451.2548.0848.4948.49769,200
08 Mar 202253.6554.8050.3951.1051.10735,100
07 Mar 202251.8655.2551.2653.9253.92834,000
04 Mar 202250.5852.1050.1651.8951.89452,700
03 Mar 202252.3152.7050.8451.1151.11476,700
02 Mar 202251.6753.3051.0952.5152.51546,400
01 Mar 202252.3752.8450.4450.8850.88456,900
28 Feb 202249.6252.4549.5752.1952.19706,400
25 Feb 202249.0350.1348.8349.8849.88470,900
24 Feb 202247.6449.0346.8948.7848.78545,200
23 Feb 202248.6348.9147.3947.5247.52219,900
22 Feb 202248.3648.9147.9248.1748.17211,800
18 Feb 202249.0049.0047.6747.8847.88376,400
17 Feb 202248.9149.7248.6148.9648.96298,700
16 Feb 202250.0550.7449.1149.2749.27482,200
15 Feb 202249.5750.1948.6750.0150.01504,900
14 Feb 202250.2450.4549.3250.1450.14365,100
11 Feb 202249.6451.0949.3850.1750.17912,200
10 Feb 202248.9851.2048.9049.5049.50585,800
09 Feb 202247.7849.8347.7849.4549.45536,000
08 Feb 202248.1048.2247.2448.1248.12384,300
07 Feb 202248.6049.2347.9148.0048.00322,000
04 Feb 202247.4248.7746.4548.6048.60532,400
03 Feb 202246.0047.1645.6346.7146.71415,100
02 Feb 202246.7247.1345.7546.2046.20498,900
01 Feb 202245.5747.1945.1646.8846.88488,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...