Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

39.53

+0.21

(+0.53%)

At close: 04:00PM EDT

39.55

+0.02

(+0.04%)

After hours:

04:26PM EDT

Time period:

19 Sept 2023 - 19 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sept 2024	39.52	40.43	38.76	39.53	39.53	448,700
17 Sept 2024	38.81	39.78	38.62	39.32	39.32	353,000
16 Sept 2024	37.85	38.83	37.85	38.62	38.62	505,600
16 Sept 2024	0.185 Dividend
13 Sept 2024	37.80	38.73	37.48	37.74	37.56	647,700
12 Sept 2024	36.70	37.65	36.56	37.39	37.21	337,000
11 Sept 2024	37.17	37.20	36.13	36.58	36.40	519,300
10 Sept 2024	38.73	38.85	36.78	36.82	36.64	893,500
09 Sept 2024	37.90	40.76	37.30	39.10	38.91	1,508,000
06 Sept 2024	44.83	44.94	41.92	42.45	42.24	562,900
05 Sept 2024	44.93	45.45	44.66	44.97	44.75	254,800
04 Sept 2024	44.55	45.15	44.32	44.60	44.38	268,500
03 Sept 2024	46.01	46.08	44.46	44.52	44.30	369,200
30 Aug 2024	46.05	46.82	46.05	46.69	46.46	210,800
29 Aug 2024	45.64	47.00	45.47	46.24	46.01	361,800
28 Aug 2024	45.37	45.89	45.11	45.19	44.97	147,300
27 Aug 2024	46.40	46.48	45.60	46.27	46.04	121,100
26 Aug 2024	46.27	47.56	46.27	46.41	46.18	262,300
23 Aug 2024	44.93	46.69	44.93	46.05	45.82	324,000
22 Aug 2024	44.81	44.97	44.30	44.60	44.38	142,200
21 Aug 2024	44.96	44.96	44.38	44.77	44.55	191,000
20 Aug 2024	44.48	45.03	43.95	44.46	44.24	384,100
19 Aug 2024	45.25	45.46	44.58	44.67	44.45	173,100
16 Aug 2024	45.04	45.39	44.44	45.07	44.85	240,500
15 Aug 2024	45.29	45.87	45.22	45.47	45.25	167,900
14 Aug 2024	44.30	44.61	43.78	44.36	44.14	245,500
13 Aug 2024	42.84	44.84	42.84	44.52	44.30	607,700
12 Aug 2024	42.22	43.15	42.22	42.98	42.77	384,200
09 Aug 2024	42.22	42.67	42.06	42.22	42.01	367,200
08 Aug 2024	40.89	42.68	40.89	42.22	42.01	459,200
07 Aug 2024	43.27	44.17	40.59	40.68	40.48	706,100
06 Aug 2024	41.81	42.68	41.51	42.20	41.99	368,600
05 Aug 2024	41.45	41.65	39.87	41.51	41.31	754,500
02 Aug 2024	44.50	45.12	41.85	43.03	42.82	650,900
01 Aug 2024	48.69	49.18	45.39	45.79	45.57	295,900
31 July 2024	46.78	49.80	46.53	48.59	48.35	711,900
30 July 2024	47.29	47.74	46.67	46.68	46.45	247,900
29 July 2024	47.51	48.12	47.05	47.56	47.33	188,700
26 July 2024	48.27	48.41	47.34	47.57	47.34	167,400
25 July 2024	47.68	48.70	47.21	47.94	47.70	142,300
24 July 2024	48.72	49.09	48.13	48.21	47.97	200,000
23 July 2024	49.48	49.48	48.56	48.93	48.69	148,300
22 July 2024	49.21	49.69	49.03	49.60	49.36	165,700
19 July 2024	50.32	50.43	49.54	49.58	49.34	144,200
18 July 2024	52.00	52.49	50.47	50.65	50.40	230,500
17 July 2024	52.79	53.54	51.68	52.10	51.84	237,700
16 July 2024	51.51	53.03	50.91	52.92	52.66	167,700
15 July 2024	50.96	52.10	50.58	51.82	51.57	225,800
12 July 2024	50.94	51.54	50.81	51.08	50.83	181,800
11 July 2024	49.72	50.90	49.72	50.43	50.18	200,800
10 July 2024	47.56	49.86	47.56	49.86	49.62	263,300
09 July 2024	47.93	48.44	47.29	47.31	47.08	172,600
08 July 2024	47.14	48.41	46.83	47.66	47.43	300,100
05 July 2024	48.82	49.23	46.91	47.33	47.10	211,900
03 July 2024	48.19	49.09	48.19	49.05	48.81	97,400
02 July 2024	47.50	48.20	47.50	48.16	47.92	150,800
01 July 2024	48.50	48.57	47.16	47.61	47.38	154,700
28 June 2024	48.53	48.82	48.05	48.26	48.02	248,500
27 June 2024	48.50	48.50	47.86	48.22	47.98	111,100
26 June 2024	48.00	48.41	47.46	48.36	48.12	162,500
25 June 2024	48.78	48.78	47.84	48.07	47.83	152,500
24 June 2024	48.37	49.29	48.37	48.97	48.73	147,400
21 June 2024	48.80	49.02	48.35	48.64	48.40	228,200
20 June 2024	48.01	48.77	47.98	48.56	48.32	195,200
18 June 2024	48.33	48.57	48.00	48.31	48.07	111,700
17 June 2024	47.91	48.46	47.85	48.33	48.09	125,600
14 June 2024	49.05	49.19	47.66	48.13	47.89	199,700
14 June 2024	0.185 Dividend
13 June 2024	50.59	50.67	49.39	49.59	49.16	167,400
12 June 2024	51.83	52.29	50.72	50.93	50.49	196,400
11 June 2024	50.63	50.92	50.00	50.87	50.43	285,100
10 June 2024	51.24	51.41	50.54	51.11	50.67	175,800
07 June 2024	50.35	51.22	50.06	50.89	50.45	159,200
06 June 2024	50.64	51.52	50.48	50.88	50.44	193,800
05 June 2024	50.30	50.56	49.77	50.50	50.06	239,300
04 June 2024	51.09	51.11	50.15	50.52	50.08	213,200
03 June 2024	53.68	53.70	51.45	51.61	51.17	236,500
31 May 2024	53.27	53.80	52.59	53.68	53.22	208,600
30 May 2024	52.14	53.58	52.14	53.00	52.54	177,100
29 May 2024	52.76	52.76	52.00	52.35	51.90	125,200
28 May 2024	52.86	53.73	52.86	53.12	52.66	271,100
24 May 2024	52.64	52.95	52.05	52.86	52.40	184,300
23 May 2024	52.68	52.68	51.85	52.28	51.83	213,800
22 May 2024	52.65	53.17	52.07	52.23	51.78	201,500
21 May 2024	54.37	54.50	52.81	53.46	53.00	237,500
20 May 2024	53.66	56.43	53.66	55.04	54.57	316,300
17 May 2024	53.68	54.28	53.46	53.65	53.19	334,900
16 May 2024	52.38	53.85	52.38	53.58	53.12	347,600
15 May 2024	53.30	53.35	52.07	52.70	52.25	321,800
14 May 2024	53.00	53.52	52.48	53.27	52.81	281,300
13 May 2024	50.92	53.55	50.67	52.83	52.37	641,500
10 May 2024	50.75	51.23	50.12	50.48	50.05	222,700
09 May 2024	48.76	50.41	48.56	50.26	49.83	295,500
08 May 2024	49.00	49.57	48.37	48.40	47.98	337,300
07 May 2024	49.20	50.15	49.12	49.97	49.54	114,800
06 May 2024	48.80	49.41	48.80	49.12	48.70	155,500
03 May 2024	48.10	48.77	48.00	48.23	47.81	175,200
02 May 2024	48.58	48.79	47.60	48.12	47.71	176,400
01 May 2024	47.71	48.80	47.19	48.23	47.81	286,900
30 Apr 2024	50.12	50.12	47.86	47.91	47.50	293,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,399.10+34.80(+0.42%)

ASX 2008,174.20+32.10(+0.39%)

AUD/USD0.6788+0.0022(+0.33%)

OIL70.80-0.11(-0.16%)

GOLD2,585.50-13.10(-0.50%)

Bitcoin AUD91,226.35+1,890.41(+2.12%)

Methanex Corporation (MEOH)

ALL ORDS
8,399.10
+34.80(+0.42%)

ASX 200
8,174.20
+32.10(+0.39%)

AUD/USD
0.6788
+0.0022(+0.33%)

OIL
70.80
-0.11(-0.16%)

GOLD
2,585.50
-13.10(-0.50%)

Bitcoin AUD
91,226.35
+1,890.41(+2.12%)