Australia markets closed

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.32-0.40 (-1.03%)
At close: 04:00PM EST
38.11 -0.21 (-0.55%)
After hours: 04:03PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202238.3339.2138.2438.3238.32393,000
01 Dec 202239.0439.5538.6238.7238.72300,100
30 Nov 202240.1940.1936.9939.0139.01819,400
29 Nov 202239.9240.5339.9240.3840.38154,800
28 Nov 202239.8240.0839.2139.5739.57352,700
25 Nov 202239.6040.7539.6040.2940.29131,300
23 Nov 202239.5839.9339.2039.8639.86198,000
22 Nov 202238.8039.5738.7239.4739.47156,300
21 Nov 202237.7338.6237.3938.4138.41274,700
18 Nov 202237.8738.6637.4938.5038.50322,300
17 Nov 202237.9438.2937.0138.2138.21178,900
16 Nov 202239.5839.7438.4738.5338.53299,700
15 Nov 202240.3941.0139.8140.1140.11290,500
14 Nov 202239.7640.5239.3339.7939.79318,400
11 Nov 202239.8040.7539.3240.2040.20439,400
10 Nov 202237.4338.9137.0438.8438.84358,000
09 Nov 202237.9138.0135.9536.0636.06183,600
08 Nov 202238.4638.6837.9138.5538.55232,600
07 Nov 202238.2438.9537.6238.2638.26354,900
04 Nov 202236.7538.5936.7438.1338.13876,900
03 Nov 202234.4635.6534.1535.2235.22441,600
02 Nov 202237.0237.0235.0835.1435.14583,800
01 Nov 202235.8237.0035.5636.9636.96640,100
31 Oct 202233.8035.0433.7334.8934.89418,800
28 Oct 202234.4335.0033.7234.0034.00604,900
27 Oct 202234.8535.9534.2334.8434.84749,400
26 Oct 202234.3034.8133.8534.0334.03611,500
25 Oct 202233.6934.3833.4834.1434.14378,300
24 Oct 202235.0335.0333.3433.7233.72359,000
21 Oct 202233.7535.1333.5235.0335.03232,400
20 Oct 202233.6135.0433.4433.6733.67430,200
19 Oct 202233.6634.4433.0333.5233.52284,400
18 Oct 202234.3034.9633.2733.4933.49559,800
17 Oct 202234.9335.6533.6733.7833.78449,700
14 Oct 202235.5135.8534.1834.3734.37480,300
13 Oct 202232.9235.9532.0335.4635.46666,400
12 Oct 202233.5134.0532.8733.5133.51353,900
11 Oct 202234.3634.6433.0133.5633.56435,300
10 Oct 202234.9035.3434.4435.0735.07391,400
07 Oct 202234.1935.3734.0135.0735.07579,300
06 Oct 202234.7335.4234.3734.5434.54446,000
05 Oct 202233.7035.2333.6535.1835.18597,500
04 Oct 202233.7034.6233.5734.5834.58625,700
03 Oct 202232.8833.2432.2332.9632.96594,200
30 Sept 202231.6232.4631.3431.8731.87282,800
29 Sept 202232.1032.6131.5431.7931.79610,200
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 July 202236.4537.7736.1437.2037.021,049,800
28 July 202238.8538.9035.9236.7936.611,373,600
27 July 202239.1339.8738.7939.6139.41783,200
26 July 202239.5539.8639.0539.2239.03352,800
25 July 202239.2639.8838.4339.7139.51355,800
22 July 202238.9139.9438.0538.4338.24337,000
21 July 202238.2238.8937.6638.8938.70297,000
20 July 202239.0139.1238.3438.9238.73270,100
19 July 202237.5839.2337.5839.1338.94447,300
18 July 202237.2837.9637.1937.4237.24446,300
15 July 202235.2436.6735.1736.3036.12556,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...