UK Markets closed

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.67-0.57 (-1.26%)
At close: 04:00PM EST
44.67 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202244.7245.3843.7344.6744.67355,936
20 Jan 202247.4547.4545.0845.2445.24440,700
19 Jan 202246.5247.9546.0547.4147.41651,600
18 Jan 202245.3847.2745.0446.0146.01620,000
14 Jan 202243.3445.6543.0045.6345.63469,600
13 Jan 202244.3145.0143.2443.3243.32410,100
12 Jan 202243.6444.7843.5043.7643.76240,900
11 Jan 202242.4843.9042.4743.6343.63307,200
10 Jan 202243.3143.4441.9942.2542.25238,100
07 Jan 202242.4343.8342.4043.5643.56303,600
06 Jan 202242.4743.2242.3142.8342.83264,000
05 Jan 202242.5743.1841.7341.8841.88342,000
04 Jan 202240.3542.9840.0042.6142.61638,500
03 Jan 202239.6341.1639.6339.8539.85246,000
31 Dec 202139.5039.9639.2239.5539.55314,900
30 Dec 202139.8940.5739.6039.6539.65395,600
29 Dec 202141.9142.0439.6639.6639.66501,200
28 Dec 202143.3643.5042.2142.4642.46207,400
27 Dec 202141.7943.4541.7943.3643.36192,800
23 Dec 202141.4742.7641.4742.6642.66214,800
22 Dec 202141.6442.1741.3041.8941.89146,400
21 Dec 202140.2042.1740.1441.9241.92348,500
20 Dec 202138.7739.7838.0039.7739.77304,200
17 Dec 202140.0940.3839.2939.4939.49390,000
16 Dec 202139.8040.9839.7540.5240.52366,000
15 Dec 202138.5639.5837.6339.4039.40305,700
14 Dec 202138.4539.2738.2038.6038.60254,600
13 Dec 202139.3839.3838.1938.7638.76323,700
10 Dec 202139.6439.8639.1039.7439.74292,900
09 Dec 202140.1040.3639.0439.1039.10583,900
08 Dec 202142.9042.9040.7340.8740.87295,600
07 Dec 202141.1342.8941.1342.7342.73390,200
06 Dec 202140.1141.0539.3640.8240.82345,200
03 Dec 202140.7141.1539.3639.7839.78225,400
02 Dec 202139.0040.4238.8540.2140.21302,500
01 Dec 202141.5341.5338.7738.9938.99528,700
30 Nov 202140.8541.7439.7139.9939.99355,100
29 Nov 202143.0843.1941.5941.8141.81261,900
26 Nov 202141.9542.5241.0842.1842.18232,700
24 Nov 202143.1944.1243.1943.8743.87229,800
23 Nov 202143.8444.6043.5143.7143.71222,100
22 Nov 202143.1743.9542.8243.4343.43312,800
19 Nov 202143.4444.0443.0243.1743.17355,600
18 Nov 202144.1244.2843.1644.1244.12431,000
17 Nov 202144.1945.0843.7643.9043.90344,800
16 Nov 202145.6845.6844.5144.5844.58361,200
15 Nov 202145.5145.8244.2345.3045.30467,800
12 Nov 202145.5746.2345.5445.8345.83219,000
11 Nov 202145.3146.0345.0845.9445.94186,300
10 Nov 202146.5146.9944.9044.9544.95260,700
09 Nov 202146.9247.7646.5946.9246.92335,400
08 Nov 202147.4547.8246.3147.0747.07304,600
05 Nov 202147.0648.5046.8147.1447.14425,900
04 Nov 202147.4447.4446.0446.6446.64406,600
03 Nov 202144.9746.6744.9746.5846.58312,600
02 Nov 202145.9846.3845.0245.2545.25310,200
01 Nov 202145.1046.7845.1046.4046.40630,000
29 Oct 202145.2146.5544.2044.7844.78414,900
28 Oct 202144.4445.2642.3544.8144.81927,400
27 Oct 202145.1845.6044.1245.0445.04702,400
26 Oct 202145.4346.0044.3645.6645.66328,100
25 Oct 202146.4046.6345.4945.5445.54381,900
22 Oct 202146.6847.1045.9946.1346.13424,100
21 Oct 202147.2347.4945.7946.5746.57420,200
20 Oct 202148.0048.4947.2547.7147.71432,600
19 Oct 202149.5849.9947.8047.8947.89502,300
18 Oct 202148.4449.6948.3049.4249.42324,300
15 Oct 202150.3150.6348.5948.6948.69331,500
14 Oct 202151.5351.8049.7849.8749.87485,400
13 Oct 202151.6751.6750.1850.8650.86250,900
12 Oct 202151.0552.1250.4151.5151.51333,800
11 Oct 202150.5952.8850.4650.5350.53434,400
08 Oct 202150.4250.6649.3650.0650.06230,500
07 Oct 202148.2550.1148.2549.7949.79311,500
06 Oct 202150.6850.9047.6648.6948.69653,200
05 Oct 202149.3551.8648.9651.7951.791,242,300
04 Oct 202148.7849.7248.4048.9948.99381,100
01 Oct 202146.2548.6946.2548.5048.50626,100
30 Sept 202147.2247.8245.9146.0446.04303,000
29 Sept 202147.1147.1645.9646.7946.79267,600
28 Sept 202148.0448.8046.3447.0747.07663,700
27 Sept 202146.0448.3246.0048.1348.13671,400
24 Sept 202144.4645.9744.0945.3445.34573,100
23 Sept 202142.9744.9542.6344.8144.81599,400
22 Sept 202142.7743.0342.1042.1742.17190,800
21 Sept 202141.7142.5140.9142.0742.07368,300
20 Sept 202142.0042.7340.8541.4541.45426,200
17 Sept 202142.4843.2441.5442.9842.98668,300
16 Sept 202141.0241.8640.3541.6241.62328,200
15 Sept 202139.2041.0639.2041.0041.00339,800
14 Sept 202139.6939.7638.7938.9138.91326,500
13 Sept 202139.7040.0639.2339.7939.79135,700
10 Sept 202139.6740.1039.2439.3139.31161,600
09 Sept 202139.0339.6338.9839.3039.30139,100
08 Sept 202139.9440.1938.8939.2339.23592,300
07 Sept 202138.7340.1138.6239.6539.65549,000
03 Sept 202138.3638.8037.6037.9137.91254,600
02 Sept 202137.3038.5737.3038.2038.20521,000
01 Sept 202136.8137.2736.0237.1237.12244,600
31 Aug 202136.2337.3535.9136.7136.71477,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...