Australia markets closed

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.59+0.80 (+1.75%)
As of 01:02PM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202345.8846.6845.7446.5946.59118,748
30 Mar 202346.1246.4545.4245.7945.79277,300
29 Mar 202345.6746.0345.4245.4945.49167,500
28 Mar 202344.7345.5544.5145.2145.21239,000
27 Mar 202344.5245.0144.2344.7644.76269,200
24 Mar 202344.2644.3343.3744.1544.15328,900
23 Mar 202345.8046.6344.6544.9644.96210,700
22 Mar 202346.8046.9645.4945.5845.58247,200
21 Mar 202346.4547.1445.8246.8046.80210,400
20 Mar 202344.6945.6744.6545.4345.43161,800
17 Mar 202344.5844.5943.6944.1744.17307,100
16 Mar 202343.3545.7642.9045.0745.07379,300
16 Mar 20230.175 Dividend
15 Mar 202345.2845.2942.9144.3144.14369,700
14 Mar 202347.9248.7446.4746.9246.73341,900
13 Mar 202348.3448.5446.5847.0246.83432,800
10 Mar 202348.9249.2447.5247.8747.68208,200
09 Mar 202350.5850.9048.8049.0948.90235,000
08 Mar 202350.7151.5050.1950.4950.29336,900
07 Mar 202351.6551.8050.5850.6150.41406,000
06 Mar 202354.0854.0851.7452.0751.86348,500
03 Mar 202354.3954.7553.2454.4654.24433,300
02 Mar 202352.1854.8351.6154.7054.48518,400
01 Mar 202350.6552.9450.5552.3752.16414,700
28 Feb 202350.1550.6749.8350.4350.23308,500
27 Feb 202349.5649.9649.3349.7549.55226,800
24 Feb 202346.7549.1846.4649.1448.95283,300
23 Feb 202348.2348.4947.2747.6447.45212,400
22 Feb 202347.8448.4647.2747.7947.60263,700
21 Feb 202348.0948.3647.3747.7147.52225,400
17 Feb 202349.3049.3047.8648.2748.08589,500
16 Feb 202350.2650.4649.4749.7649.56398,700
15 Feb 202350.7051.0249.9550.8650.66300,200
14 Feb 202350.7851.4650.0851.3351.13385,400
13 Feb 202351.4651.8950.8150.9150.71334,900
10 Feb 202350.6951.6150.3051.3751.17297,100
09 Feb 202352.9553.3450.7050.9650.76529,700
08 Feb 202352.2653.2551.4152.4952.28526,100
07 Feb 202351.0552.6351.0452.3552.14481,500
06 Feb 202349.9251.6349.8750.9950.79647,500
03 Feb 202345.7651.3145.7650.2950.091,020,500
02 Feb 202348.3649.4046.7547.2147.02357,900
01 Feb 202347.4049.4246.8848.9948.80581,200
31 Jan 202346.1147.4445.7647.3347.14267,800
30 Jan 202345.3646.6245.3646.1145.93345,000
27 Jan 202345.3446.7145.2746.2946.11280,600
26 Jan 202344.9745.4744.5245.2445.06237,500
25 Jan 202344.5544.8443.9144.3344.15183,300
24 Jan 202345.0745.6744.6644.9844.80268,400
23 Jan 202345.5345.5444.9245.4145.23271,800
20 Jan 202344.4245.6043.7145.3845.20489,200
19 Jan 202343.7044.5543.5644.4144.23450,300
18 Jan 202345.0046.0344.1944.1944.02226,100
17 Jan 202344.5344.9244.1944.6144.43172,000
13 Jan 202344.4044.7544.0744.6444.46214,900
12 Jan 202343.7344.7943.1844.7244.54306,600
11 Jan 202342.7143.6442.3843.4743.30406,600
10 Jan 202342.1442.8841.8742.2342.06311,800
09 Jan 202341.5342.9741.5342.8242.65473,800
06 Jan 202339.0441.4738.8141.4341.27421,300
05 Jan 202336.9038.3336.7438.3138.16183,100
04 Jan 202336.8437.6336.8437.0736.92301,100
03 Jan 202337.7238.4536.9337.1436.99339,900
30 Dec 202237.1638.0036.9837.8637.71196,100
29 Dec 202236.2237.4836.2237.3337.18204,000
28 Dec 202236.9337.0736.0736.1536.01137,500
27 Dec 202237.0237.3036.6836.9836.8372,600
23 Dec 202236.5336.8836.2636.8536.70134,100
22 Dec 202237.1637.2735.6236.5136.37231,700
21 Dec 202236.5637.4736.1937.3737.22231,500
20 Dec 202235.7736.6435.7435.9135.77145,500
19 Dec 202237.0837.3535.4635.8235.68347,900
16 Dec 202236.4837.3736.2537.2537.10302,900
15 Dec 202236.4936.9436.0636.8736.72292,500
15 Dec 20220.175 Dividend
14 Dec 202238.6938.7637.1937.3537.03232,600
13 Dec 202238.5539.2938.3938.6738.34471,900
12 Dec 202236.7537.0136.2437.0036.68221,700
09 Dec 202236.6137.3736.4136.7136.39202,100
08 Dec 202237.8238.1536.4036.5736.25297,800
07 Dec 202237.6037.7737.2237.3136.99241,900
06 Dec 202237.4638.5537.3737.6837.36237,800
05 Dec 202238.4738.9237.7537.7637.43339,700
02 Dec 202238.3339.2138.2438.3237.99393,000
01 Dec 202239.0439.5538.6238.7238.39300,100
30 Nov 202240.1940.1936.9939.0138.67819,400
29 Nov 202239.9240.5339.9240.3840.03154,800
28 Nov 202239.8240.0839.2139.5739.23352,700
25 Nov 202239.6040.7539.6040.2939.94131,300
23 Nov 202239.5839.9339.2039.8639.52198,000
22 Nov 202238.8039.5738.7239.4739.13156,300
21 Nov 202237.7338.6237.3938.4138.08274,700
18 Nov 202237.8738.6637.4938.5038.17322,300
17 Nov 202237.9438.2937.0138.2137.88178,900
16 Nov 202239.5839.7438.4738.5338.20299,700
15 Nov 202240.3941.0139.8140.1139.76290,500
14 Nov 202239.7640.5239.3339.7939.45318,400
11 Nov 202239.8040.7539.3240.2039.85439,400
10 Nov 202237.4338.9137.0438.8438.51358,000
09 Nov 202237.9138.0135.9536.0635.75183,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...