Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.73

+0.63

(+1.50%)

At close: 04:00PM EST

42.72

-0.01

(-0.02%)

After hours:

05:42PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	42.50	43.07	42.23	42.73	42.73	118,700
07 Dec 2023	42.20	42.70	41.79	42.10	42.10	300,000
06 Dec 2023	42.33	43.06	42.05	42.17	42.17	245,900
05 Dec 2023	43.00	43.00	42.34	42.34	42.34	110,800
04 Dec 2023	42.94	43.51	42.53	43.29	43.29	134,300
01 Dec 2023	42.63	43.39	42.32	43.16	43.16	181,800
30 Nov 2023	42.63	43.12	42.35	42.69	42.69	224,300
29 Nov 2023	42.29	43.00	42.29	42.54	42.54	155,500
28 Nov 2023	41.94	42.32	41.29	41.86	41.86	277,000
27 Nov 2023	42.35	42.46	41.67	41.77	41.77	139,300
24 Nov 2023	42.82	43.20	42.05	42.81	42.81	235,200
22 Nov 2023	42.99	43.76	42.56	43.45	43.45	232,100
21 Nov 2023	44.59	44.59	43.56	43.87	43.87	142,800
20 Nov 2023	44.06	45.03	43.77	44.61	44.61	273,800
17 Nov 2023	44.21	44.42	43.73	43.96	43.96	138,000
16 Nov 2023	44.67	44.93	43.30	43.54	43.54	285,800
15 Nov 2023	44.53	45.80	44.53	45.07	45.07	197,100
14 Nov 2023	43.00	44.88	42.90	44.75	44.75	221,400
13 Nov 2023	42.01	42.60	41.89	42.34	42.34	147,700
10 Nov 2023	41.60	42.67	41.38	42.23	42.23	206,200
09 Nov 2023	41.83	42.26	41.18	41.40	41.40	150,200
08 Nov 2023	41.67	41.90	41.33	41.50	41.50	179,800
07 Nov 2023	42.50	43.18	41.59	41.63	41.63	198,700
06 Nov 2023	43.99	43.99	43.21	43.41	43.41	125,600
03 Nov 2023	43.97	44.39	43.02	43.46	43.46	246,500
02 Nov 2023	42.55	44.00	42.55	43.77	43.77	247,300
01 Nov 2023	41.25	42.10	40.79	41.91	41.91	262,200
31 Oct 2023	41.66	41.75	40.70	41.25	41.25	226,300
30 Oct 2023	42.65	44.24	41.04	41.43	41.43	340,400
27 Oct 2023	41.35	42.19	40.96	41.35	41.35	500,600
26 Oct 2023	38.31	41.86	38.31	41.13	41.13	751,500
25 Oct 2023	39.65	39.90	39.02	39.24	39.24	267,200
24 Oct 2023	39.66	40.25	39.44	39.75	39.75	232,500
23 Oct 2023	40.02	40.36	39.36	39.37	39.37	325,800
20 Oct 2023	41.63	41.86	40.67	40.68	40.68	310,100
19 Oct 2023	42.18	42.59	41.77	41.90	41.90	160,000
18 Oct 2023	42.36	42.50	41.80	42.31	42.31	227,900
17 Oct 2023	41.58	42.41	41.52	42.33	42.33	240,100
16 Oct 2023	42.43	42.76	41.61	41.66	41.66	307,200
13 Oct 2023	42.55	42.59	40.00	42.14	42.14	1,277,300
12 Oct 2023	44.70	44.70	43.65	43.88	43.88	253,400
11 Oct 2023	44.61	44.92	44.17	44.50	44.50	192,400
10 Oct 2023	44.47	45.82	44.13	44.90	44.90	409,900
09 Oct 2023	42.50	45.20	42.19	45.03	45.03	454,000
06 Oct 2023	41.63	42.74	40.72	42.17	42.17	242,500
05 Oct 2023	42.60	44.20	41.45	41.49	41.49	433,000
04 Oct 2023	43.04	43.60	42.43	42.78	42.78	326,700
03 Oct 2023	43.58	44.10	42.68	43.21	43.21	286,700
02 Oct 2023	44.80	44.80	43.31	43.67	43.67	216,400
29 Sept 2023	46.02	46.02	44.18	45.05	45.05	392,100
28 Sept 2023	44.95	45.93	44.66	45.77	45.77	299,100
27 Sept 2023	43.61	44.93	43.13	44.88	44.88	424,200
26 Sept 2023	43.34	44.17	42.85	43.10	43.10	205,600
25 Sept 2023	42.17	43.92	42.11	43.88	43.88	195,700
22 Sept 2023	42.77	43.19	42.17	42.26	42.26	169,600
21 Sept 2023	42.93	42.93	41.81	42.43	42.43	297,100
20 Sept 2023	43.62	43.81	42.53	42.56	42.56	464,800
19 Sept 2023	43.14	45.49	42.97	43.45	43.45	703,700
18 Sept 2023	41.78	41.97	41.13	41.16	41.16	134,500
15 Sept 2023	41.52	41.88	41.23	41.57	41.57	175,100
14 Sept 2023	41.29	41.73	41.13	41.44	41.44	330,300
14 Sept 2023	0.185 Dividend
13 Sept 2023	41.14	41.26	40.34	40.68	40.49	191,400
12 Sept 2023	40.83	41.37	40.80	40.95	40.76	117,200
11 Sept 2023	41.49	41.98	40.66	40.69	40.50	146,600
08 Sept 2023	40.87	41.44	40.58	40.87	40.68	127,100
07 Sept 2023	41.87	41.88	40.28	40.49	40.31	286,200
06 Sept 2023	42.67	42.96	41.57	42.16	41.97	200,500
05 Sept 2023	43.09	43.61	42.74	42.80	42.61	219,000
01 Sept 2023	43.26	43.80	42.90	43.36	43.16	176,600
31 Aug 2023	43.28	43.69	42.46	42.55	42.36	358,200
30 Aug 2023	43.32	43.66	43.07	43.19	42.99	277,600
29 Aug 2023	42.13	43.24	41.82	43.16	42.96	160,600
28 Aug 2023	41.65	42.30	41.65	42.11	41.92	139,300
25 Aug 2023	40.93	41.52	40.71	41.30	41.11	167,300
24 Aug 2023	41.10	41.17	40.37	40.60	40.42	149,400
23 Aug 2023	41.60	41.66	41.09	41.17	40.98	206,800
22 Aug 2023	42.22	42.44	41.46	41.86	41.67	210,600
21 Aug 2023	41.99	42.14	41.51	42.09	41.90	160,100
18 Aug 2023	41.00	42.07	40.85	41.73	41.54	205,800
17 Aug 2023	41.71	42.14	41.19	41.38	41.19	182,900
16 Aug 2023	41.66	42.28	41.16	41.19	41.00	151,300
15 Aug 2023	43.58	43.58	41.95	41.95	41.76	246,600
14 Aug 2023	44.29	44.56	43.25	44.19	43.99	251,800
11 Aug 2023	44.82	45.35	44.57	44.59	44.39	133,600
10 Aug 2023	45.84	45.85	44.88	45.07	44.87	155,800
09 Aug 2023	45.09	46.45	44.82	45.43	45.22	326,700
08 Aug 2023	44.36	44.83	43.04	44.80	44.60	405,200
07 Aug 2023	44.85	45.76	44.52	45.25	45.04	126,800
04 Aug 2023	43.45	45.07	43.45	44.74	44.54	345,000
03 Aug 2023	42.96	44.24	42.79	43.43	43.23	374,600
02 Aug 2023	44.48	44.48	43.09	43.11	42.91	219,500
01 Aug 2023	44.44	44.95	44.09	44.48	44.28	279,900
31 July 2023	44.26	45.40	43.95	45.04	44.84	266,000
28 July 2023	42.42	44.06	42.35	43.97	43.77	436,000
27 July 2023	44.00	44.52	42.07	42.11	41.92	464,300
26 July 2023	44.91	45.33	43.66	44.00	43.80	391,900
25 July 2023	43.01	45.60	42.96	45.29	45.08	434,200
24 July 2023	43.32	43.85	42.97	43.10	42.90	176,500
21 July 2023	42.97	43.32	42.39	43.29	43.09	174,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,834.78+154.64(+0.23%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Methanex Corporation (MEOH)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,834.78
+154.64(+0.23%)