Australia markets closed

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.57-0.37 (-0.77%)
At close: 04:00PM EDT
47.15 -0.42 (-0.88%)
After hours: 04:03PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202448.2748.4147.3447.5747.57167,400
25 July 202447.6848.7047.2147.9447.94142,300
24 July 202448.7249.0948.1348.2148.21200,000
23 July 202449.4849.4848.5648.9348.93148,300
22 July 202449.2149.6949.0349.6049.60165,700
19 July 202450.3250.4349.5449.5849.58144,200
18 July 202452.0052.4950.4750.6550.65230,500
17 July 202452.7953.5451.6852.1052.10237,700
16 July 202451.5153.0350.9152.9252.92167,700
15 July 202450.9652.1050.5851.8251.82225,800
12 July 202450.9451.5450.8151.0851.08181,800
11 July 202449.7250.9049.7250.4350.43200,800
10 July 202447.5649.8647.5649.8649.86263,300
09 July 202447.9348.4447.2947.3147.31172,600
08 July 202447.1448.4146.8347.6647.66300,100
05 July 202448.8249.2346.9147.3347.33211,900
03 July 202448.1949.0948.1949.0549.0597,400
02 July 202447.5048.2047.5048.1648.16150,800
01 July 202448.5048.5747.1647.6147.61154,700
28 June 202448.5348.8248.0548.2648.26248,500
27 June 202448.5048.5047.8648.2248.22111,100
26 June 202448.0048.4147.4648.3648.36162,500
25 June 202448.7848.7847.8448.0748.07152,500
24 June 202448.3749.2948.3748.9748.97147,400
21 June 202448.8049.0248.3548.6448.64228,200
20 June 202448.0148.7747.9848.5648.56195,200
18 June 202448.3348.5748.0048.3148.31111,700
17 June 202447.9148.4647.8548.3348.33125,600
14 June 202449.0549.1947.6648.1348.13199,700
14 June 20240.185 Dividend
13 June 202450.5950.6749.3949.5949.40167,400
12 June 202451.8352.2950.7250.9350.74196,400
11 June 202450.6350.9250.0050.8750.68285,100
10 June 202451.2451.4150.5451.1150.92175,800
07 June 202450.3551.2250.0650.8950.70159,200
06 June 202450.6451.5250.4850.8850.69193,800
05 June 202450.3050.5649.7750.5050.31239,300
04 June 202451.0951.1150.1550.5250.33213,200
03 June 202453.6853.7051.4551.6151.42236,500
31 May 202453.2753.8052.5953.6853.48208,600
30 May 202452.1453.5852.1453.0052.80177,100
29 May 202452.7652.7652.0052.3552.15125,200
28 May 202452.8653.7352.8653.1252.92271,100
24 May 202452.6452.9552.0552.8652.66184,300
23 May 202452.6852.6851.8552.2852.08213,800
22 May 202452.6553.1752.0752.2352.04201,500
21 May 202454.3754.5052.8153.4653.26237,500
20 May 202453.6656.4353.6655.0454.83316,300
17 May 202453.6854.2853.4653.6553.45334,900
16 May 202452.3853.8552.3853.5853.38347,600
15 May 202453.3053.3552.0752.7052.50321,800
14 May 202453.0053.5252.4853.2753.07281,300
13 May 202450.9253.5550.6752.8352.63641,500
10 May 202450.7551.2350.1250.4850.29222,700
09 May 202448.7650.4148.5650.2650.07295,500
08 May 202449.0049.5748.3748.4048.22337,300
07 May 202449.2050.1549.1249.9749.78114,800
06 May 202448.8049.4148.8049.1248.94155,500
03 May 202448.1048.7748.0048.2348.05175,200
02 May 202448.5848.7947.6048.1247.94176,400
01 May 202447.7148.8047.1948.2348.05286,900
30 Apr 202450.1250.1247.8647.9147.73293,700
29 Apr 202448.9150.6848.7250.4050.21621,300
26 Apr 202447.6648.8047.2248.2748.09490,900
25 Apr 202448.5750.9146.4647.7747.59948,700
24 Apr 202447.8648.3047.5247.7147.53217,300
23 Apr 202447.5448.1847.1847.9547.77164,200
22 Apr 202447.9748.0947.3347.6647.48207,600
19 Apr 202447.1049.1447.1047.9147.73642,400
18 Apr 202447.0847.5446.6747.0646.88131,900
17 Apr 202447.6048.0846.8146.8946.72265,400
16 Apr 202447.0247.7947.0047.5247.34157,100
15 Apr 202448.2948.4347.1847.5347.35319,100
12 Apr 202449.0049.8847.8747.9147.73442,800
11 Apr 202450.3350.3548.5148.7848.60286,900
10 Apr 202450.0450.5649.5050.3350.14283,100
09 Apr 202450.3150.6249.9550.5250.33277,100
08 Apr 202451.2351.4249.7049.9149.72306,200
05 Apr 202449.4551.3148.9451.2351.04453,600
04 Apr 202449.0649.6748.5149.4549.27472,400
03 Apr 202446.7548.8746.3548.6848.50705,800
02 Apr 202444.7846.2844.6046.0045.83826,400
01 Apr 202444.7045.1244.3944.6244.45428,000
28 Mar 202445.0045.0044.3144.6344.46367,800
27 Mar 202444.5045.3344.3045.0144.84633,700
26 Mar 202444.0444.5244.0444.4044.23165,800
25 Mar 202444.3244.8044.0844.1343.97117,400
22 Mar 202444.3044.5544.2144.3444.1781,600
21 Mar 202444.7644.8144.1144.4144.24111,500
20 Mar 202444.1444.9544.0844.8644.69516,700
19 Mar 202443.5444.3143.3544.2444.07197,600
18 Mar 202443.0643.5442.8543.4443.28127,300
15 Mar 202442.8443.3842.6643.0842.92141,400
14 Mar 202442.9943.2042.3042.7342.57119,700
13 Mar 202442.6543.3542.5743.0842.92120,500
13 Mar 20240.185 Dividend
12 Mar 202442.5242.5841.8842.4842.14141,100
11 Mar 202441.7942.3941.5942.3842.04164,000
08 Mar 202442.6642.8741.4741.6141.27294,000
07 Mar 202442.3743.0142.1242.4542.11297,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...