Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202342.5043.0742.2342.7342.73118,700
07 Dec 202342.2042.7041.7942.1042.10300,000
06 Dec 202342.3343.0642.0542.1742.17245,900
05 Dec 202343.0043.0042.3442.3442.34110,800
04 Dec 202342.9443.5142.5343.2943.29134,300
01 Dec 202342.6343.3942.3243.1643.16181,800
30 Nov 202342.6343.1242.3542.6942.69224,300
29 Nov 202342.2943.0042.2942.5442.54155,500
28 Nov 202341.9442.3241.2941.8641.86277,000
27 Nov 202342.3542.4641.6741.7741.77139,300
24 Nov 202342.8243.2042.0542.8142.81235,200
22 Nov 202342.9943.7642.5643.4543.45232,100
21 Nov 202344.5944.5943.5643.8743.87142,800
20 Nov 202344.0645.0343.7744.6144.61273,800
17 Nov 202344.2144.4243.7343.9643.96138,000
16 Nov 202344.6744.9343.3043.5443.54285,800
15 Nov 202344.5345.8044.5345.0745.07197,100
14 Nov 202343.0044.8842.9044.7544.75221,400
13 Nov 202342.0142.6041.8942.3442.34147,700
10 Nov 202341.6042.6741.3842.2342.23206,200
09 Nov 202341.8342.2641.1841.4041.40150,200
08 Nov 202341.6741.9041.3341.5041.50179,800
07 Nov 202342.5043.1841.5941.6341.63198,700
06 Nov 202343.9943.9943.2143.4143.41125,600
03 Nov 202343.9744.3943.0243.4643.46246,500
02 Nov 202342.5544.0042.5543.7743.77247,300
01 Nov 202341.2542.1040.7941.9141.91262,200
31 Oct 202341.6641.7540.7041.2541.25226,300
30 Oct 202342.6544.2441.0441.4341.43340,400
27 Oct 202341.3542.1940.9641.3541.35500,600
26 Oct 202338.3141.8638.3141.1341.13751,500
25 Oct 202339.6539.9039.0239.2439.24267,200
24 Oct 202339.6640.2539.4439.7539.75232,500
23 Oct 202340.0240.3639.3639.3739.37325,800
20 Oct 202341.6341.8640.6740.6840.68310,100
19 Oct 202342.1842.5941.7741.9041.90160,000
18 Oct 202342.3642.5041.8042.3142.31227,900
17 Oct 202341.5842.4141.5242.3342.33240,100
16 Oct 202342.4342.7641.6141.6641.66307,200
13 Oct 202342.5542.5940.0042.1442.141,277,300
12 Oct 202344.7044.7043.6543.8843.88253,400
11 Oct 202344.6144.9244.1744.5044.50192,400
10 Oct 202344.4745.8244.1344.9044.90409,900
09 Oct 202342.5045.2042.1945.0345.03454,000
06 Oct 202341.6342.7440.7242.1742.17242,500
05 Oct 202342.6044.2041.4541.4941.49433,000
04 Oct 202343.0443.6042.4342.7842.78326,700
03 Oct 202343.5844.1042.6843.2143.21286,700
02 Oct 202344.8044.8043.3143.6743.67216,400
29 Sept 202346.0246.0244.1845.0545.05392,100
28 Sept 202344.9545.9344.6645.7745.77299,100
27 Sept 202343.6144.9343.1344.8844.88424,200
26 Sept 202343.3444.1742.8543.1043.10205,600
25 Sept 202342.1743.9242.1143.8843.88195,700
22 Sept 202342.7743.1942.1742.2642.26169,600
21 Sept 202342.9342.9341.8142.4342.43297,100
20 Sept 202343.6243.8142.5342.5642.56464,800
19 Sept 202343.1445.4942.9743.4543.45703,700
18 Sept 202341.7841.9741.1341.1641.16134,500
15 Sept 202341.5241.8841.2341.5741.57175,100
14 Sept 202341.2941.7341.1341.4441.44330,300
14 Sept 20230.185 Dividend
13 Sept 202341.1441.2640.3440.6840.49191,400
12 Sept 202340.8341.3740.8040.9540.76117,200
11 Sept 202341.4941.9840.6640.6940.50146,600
08 Sept 202340.8741.4440.5840.8740.68127,100
07 Sept 202341.8741.8840.2840.4940.31286,200
06 Sept 202342.6742.9641.5742.1641.97200,500
05 Sept 202343.0943.6142.7442.8042.61219,000
01 Sept 202343.2643.8042.9043.3643.16176,600
31 Aug 202343.2843.6942.4642.5542.36358,200
30 Aug 202343.3243.6643.0743.1942.99277,600
29 Aug 202342.1343.2441.8243.1642.96160,600
28 Aug 202341.6542.3041.6542.1141.92139,300
25 Aug 202340.9341.5240.7141.3041.11167,300
24 Aug 202341.1041.1740.3740.6040.42149,400
23 Aug 202341.6041.6641.0941.1740.98206,800
22 Aug 202342.2242.4441.4641.8641.67210,600
21 Aug 202341.9942.1441.5142.0941.90160,100
18 Aug 202341.0042.0740.8541.7341.54205,800
17 Aug 202341.7142.1441.1941.3841.19182,900
16 Aug 202341.6642.2841.1641.1941.00151,300
15 Aug 202343.5843.5841.9541.9541.76246,600
14 Aug 202344.2944.5643.2544.1943.99251,800
11 Aug 202344.8245.3544.5744.5944.39133,600
10 Aug 202345.8445.8544.8845.0744.87155,800
09 Aug 202345.0946.4544.8245.4345.22326,700
08 Aug 202344.3644.8343.0444.8044.60405,200
07 Aug 202344.8545.7644.5245.2545.04126,800
04 Aug 202343.4545.0743.4544.7444.54345,000
03 Aug 202342.9644.2442.7943.4343.23374,600
02 Aug 202344.4844.4843.0943.1142.91219,500
01 Aug 202344.4444.9544.0944.4844.28279,900
31 July 202344.2645.4043.9545.0444.84266,000
28 July 202342.4244.0642.3543.9743.77436,000
27 July 202344.0044.5242.0742.1141.92464,300
26 July 202344.9145.3343.6644.0043.80391,900
25 July 202343.0145.6042.9645.2945.08434,200
24 July 202343.3243.8542.9743.1042.90176,500
21 July 202342.9743.3242.3943.2943.09174,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...