UK markets closed

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.79-0.83 (-2.54%)
At close: 04:00PM EDT
31.79 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202232.1032.6131.5431.7931.79580,583
28 Sept 202230.4732.7030.4732.6232.62626,500
27 Sept 202229.8230.9629.7730.9330.93593,900
26 Sept 202229.0030.4628.8929.3829.38578,800
23 Sept 202230.0630.4628.7328.9728.97440,100
22 Sept 202231.9732.6031.1031.1531.15436,700
21 Sept 202232.6532.9331.3331.3631.36461,000
20 Sept 202232.7033.2731.9932.2832.28494,800
19 Sept 202232.2733.5332.0433.4033.40422,600
16 Sept 202233.7834.3432.5332.9832.98790,300
15 Sept 202234.9835.8034.2034.2234.22479,300
15 Sept 20220.175 Dividend
14 Sept 202234.9835.7034.5035.4735.30366,600
13 Sept 202236.1636.2234.7234.8634.69387,600
12 Sept 202236.9237.6836.3736.9436.76263,600
09 Sept 202236.8137.5036.2736.5036.32389,500
08 Sept 202234.8035.7834.0335.7435.56569,500
07 Sept 202235.0035.4834.7035.0034.83539,900
06 Sept 202236.9937.2034.9535.0534.88418,400
02 Sept 202236.3237.0035.9936.3436.16334,100
01 Sept 202235.5035.9034.6835.7235.54404,100
31 Aug 202236.9036.9736.0536.1035.92402,900
30 Aug 202239.5739.7037.2437.3437.16267,700
29 Aug 202239.5240.5339.1139.8739.67294,900
26 Aug 202241.2041.4139.7139.8939.69254,300
25 Aug 202240.3541.5940.3541.0540.85364,100
24 Aug 202239.3540.4039.1040.3040.10393,200
23 Aug 202237.7939.5537.7939.4439.25364,000
22 Aug 202236.6637.2936.1137.2837.10199,100
19 Aug 202237.8837.9737.2137.3837.20666,300
18 Aug 202237.6138.5437.1338.3638.17510,500
17 Aug 202236.9137.3036.2337.1837.00369,400
16 Aug 202237.0037.7736.7537.2837.10275,500
15 Aug 202236.9537.0636.1136.9436.76349,200
12 Aug 202237.7838.5437.5438.4138.22196,600
11 Aug 202237.5638.2037.4837.7737.58257,800
10 Aug 202236.1937.4435.9937.0536.87345,700
09 Aug 202236.7636.8235.3035.6535.47347,200
08 Aug 202235.9236.8435.7336.6036.42366,800
05 Aug 202235.0736.3035.0735.7735.59354,900
04 Aug 202235.4036.3335.3435.5635.38294,800
03 Aug 202236.2136.3735.3935.4435.27288,500
02 Aug 202236.1636.8735.6936.0835.90317,800
01 Aug 202236.5036.5935.4036.2236.04454,200
29 Jul 202236.4537.7736.1437.2037.021,049,800
28 Jul 202238.8538.9035.9236.7936.611,373,600
27 Jul 202239.1339.8738.7939.6139.41783,200
26 Jul 202239.5539.8639.0539.2239.03352,800
25 Jul 202239.2639.8838.4339.7139.51355,800
22 Jul 202238.9139.9438.0538.4338.24337,000
21 Jul 202238.2238.8937.6638.8938.70297,000
20 Jul 202239.0139.1238.3438.9238.73270,100
19 Jul 202237.5839.2337.5839.1338.94447,300
18 Jul 202237.2837.9637.1937.4237.24446,300
15 Jul 202235.2436.6735.1736.3036.12556,700
14 Jul 202234.8635.0033.1034.2334.06760,400
13 Jul 202235.4536.6835.0336.2736.09902,600
12 Jul 202236.8337.5135.9636.0535.87686,600
11 Jul 202237.6238.4837.1737.5537.36443,200
08 Jul 202239.0039.4338.0738.5138.32418,500
07 Jul 202237.3239.3837.2239.0038.81561,700
06 Jul 202236.4736.9934.5536.3536.17604,800
05 Jul 202237.6338.1636.2736.7336.55532,300
01 Jul 202238.1838.6036.9938.2138.02224,300
30 Jun 202237.3238.6037.0838.2338.04558,400
29 Jun 202239.9641.2239.0939.1838.99356,000
28 Jun 202240.6142.4240.2340.5040.30754,000
27 Jun 202240.5940.8139.7640.4540.25621,500
24 Jun 202238.0040.2137.6040.1639.96698,200
23 Jun 202238.8038.9937.0837.6937.50621,900
22 Jun 202239.1839.1838.0738.8038.61567,500
21 Jun 202241.2241.8740.5040.7740.57490,500
17 Jun 202241.2641.3639.1839.9739.77798,400
16 Jun 202244.3745.3241.3141.7541.54937,800
15 Jun 202245.0046.2644.2244.9444.72766,200
15 Jun 20220.145 Dividend
14 Jun 202245.4346.7144.3244.7044.34586,500
13 Jun 202247.9147.9144.2244.3543.991,098,400
10 Jun 202252.6752.6748.8949.5449.14340,700
09 Jun 202253.2754.0752.7552.8852.45335,900
08 Jun 202252.6354.4452.4553.3452.90408,800
07 Jun 202250.7652.9850.2452.9752.54408,000
06 Jun 202252.1452.3350.8851.1350.71421,600
03 Jun 202251.7452.8051.4851.5351.11309,000
02 Jun 202250.1552.3149.5352.2151.78447,400
01 Jun 202249.6150.7149.1150.1849.77491,200
31 May 202251.1652.8149.0649.4549.05762,500
27 May 202249.6550.7148.5950.7150.30626,700
26 May 202249.2649.8848.6549.0748.67435,400
25 May 202248.7049.6748.3648.5748.17337,200
24 May 202248.5449.7248.5448.9448.54348,500
23 May 202249.5149.7048.5049.0248.62237,700
20 May 202250.8050.8747.9448.7348.33372,600
19 May 202249.0251.0249.0250.0049.59260,200
18 May 202250.9351.3649.3449.8149.40308,600
17 May 202249.7551.9449.5151.0550.63494,000
16 May 202247.5849.2347.5848.9748.57620,400
13 May 202247.2248.3446.9847.4447.05328,300
12 May 202246.8447.6245.3146.4646.08397,900
11 May 202247.2549.0046.8847.2246.83419,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...