Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	45.88	46.68	45.74	46.59	46.59	118,748
30 Mar 2023	46.12	46.45	45.42	45.79	45.79	277,300
29 Mar 2023	45.67	46.03	45.42	45.49	45.49	167,500
28 Mar 2023	44.73	45.55	44.51	45.21	45.21	239,000
27 Mar 2023	44.52	45.01	44.23	44.76	44.76	269,200
24 Mar 2023	44.26	44.33	43.37	44.15	44.15	328,900
23 Mar 2023	45.80	46.63	44.65	44.96	44.96	210,700
22 Mar 2023	46.80	46.96	45.49	45.58	45.58	247,200
21 Mar 2023	46.45	47.14	45.82	46.80	46.80	210,400
20 Mar 2023	44.69	45.67	44.65	45.43	45.43	161,800
17 Mar 2023	44.58	44.59	43.69	44.17	44.17	307,100
16 Mar 2023	43.35	45.76	42.90	45.07	45.07	379,300
16 Mar 2023	0.175 Dividend
15 Mar 2023	45.28	45.29	42.91	44.31	44.14	369,700
14 Mar 2023	47.92	48.74	46.47	46.92	46.73	341,900
13 Mar 2023	48.34	48.54	46.58	47.02	46.83	432,800
10 Mar 2023	48.92	49.24	47.52	47.87	47.68	208,200
09 Mar 2023	50.58	50.90	48.80	49.09	48.90	235,000
08 Mar 2023	50.71	51.50	50.19	50.49	50.29	336,900
07 Mar 2023	51.65	51.80	50.58	50.61	50.41	406,000
06 Mar 2023	54.08	54.08	51.74	52.07	51.86	348,500
03 Mar 2023	54.39	54.75	53.24	54.46	54.24	433,300
02 Mar 2023	52.18	54.83	51.61	54.70	54.48	518,400
01 Mar 2023	50.65	52.94	50.55	52.37	52.16	414,700
28 Feb 2023	50.15	50.67	49.83	50.43	50.23	308,500
27 Feb 2023	49.56	49.96	49.33	49.75	49.55	226,800
24 Feb 2023	46.75	49.18	46.46	49.14	48.95	283,300
23 Feb 2023	48.23	48.49	47.27	47.64	47.45	212,400
22 Feb 2023	47.84	48.46	47.27	47.79	47.60	263,700
21 Feb 2023	48.09	48.36	47.37	47.71	47.52	225,400
17 Feb 2023	49.30	49.30	47.86	48.27	48.08	589,500
16 Feb 2023	50.26	50.46	49.47	49.76	49.56	398,700
15 Feb 2023	50.70	51.02	49.95	50.86	50.66	300,200
14 Feb 2023	50.78	51.46	50.08	51.33	51.13	385,400
13 Feb 2023	51.46	51.89	50.81	50.91	50.71	334,900
10 Feb 2023	50.69	51.61	50.30	51.37	51.17	297,100
09 Feb 2023	52.95	53.34	50.70	50.96	50.76	529,700
08 Feb 2023	52.26	53.25	51.41	52.49	52.28	526,100
07 Feb 2023	51.05	52.63	51.04	52.35	52.14	481,500
06 Feb 2023	49.92	51.63	49.87	50.99	50.79	647,500
03 Feb 2023	45.76	51.31	45.76	50.29	50.09	1,020,500
02 Feb 2023	48.36	49.40	46.75	47.21	47.02	357,900
01 Feb 2023	47.40	49.42	46.88	48.99	48.80	581,200
31 Jan 2023	46.11	47.44	45.76	47.33	47.14	267,800
30 Jan 2023	45.36	46.62	45.36	46.11	45.93	345,000
27 Jan 2023	45.34	46.71	45.27	46.29	46.11	280,600
26 Jan 2023	44.97	45.47	44.52	45.24	45.06	237,500
25 Jan 2023	44.55	44.84	43.91	44.33	44.15	183,300
24 Jan 2023	45.07	45.67	44.66	44.98	44.80	268,400
23 Jan 2023	45.53	45.54	44.92	45.41	45.23	271,800
20 Jan 2023	44.42	45.60	43.71	45.38	45.20	489,200
19 Jan 2023	43.70	44.55	43.56	44.41	44.23	450,300
18 Jan 2023	45.00	46.03	44.19	44.19	44.02	226,100
17 Jan 2023	44.53	44.92	44.19	44.61	44.43	172,000
13 Jan 2023	44.40	44.75	44.07	44.64	44.46	214,900
12 Jan 2023	43.73	44.79	43.18	44.72	44.54	306,600
11 Jan 2023	42.71	43.64	42.38	43.47	43.30	406,600
10 Jan 2023	42.14	42.88	41.87	42.23	42.06	311,800
09 Jan 2023	41.53	42.97	41.53	42.82	42.65	473,800
06 Jan 2023	39.04	41.47	38.81	41.43	41.27	421,300
05 Jan 2023	36.90	38.33	36.74	38.31	38.16	183,100
04 Jan 2023	36.84	37.63	36.84	37.07	36.92	301,100
03 Jan 2023	37.72	38.45	36.93	37.14	36.99	339,900
30 Dec 2022	37.16	38.00	36.98	37.86	37.71	196,100
29 Dec 2022	36.22	37.48	36.22	37.33	37.18	204,000
28 Dec 2022	36.93	37.07	36.07	36.15	36.01	137,500
27 Dec 2022	37.02	37.30	36.68	36.98	36.83	72,600
23 Dec 2022	36.53	36.88	36.26	36.85	36.70	134,100
22 Dec 2022	37.16	37.27	35.62	36.51	36.37	231,700
21 Dec 2022	36.56	37.47	36.19	37.37	37.22	231,500
20 Dec 2022	35.77	36.64	35.74	35.91	35.77	145,500
19 Dec 2022	37.08	37.35	35.46	35.82	35.68	347,900
16 Dec 2022	36.48	37.37	36.25	37.25	37.10	302,900
15 Dec 2022	36.49	36.94	36.06	36.87	36.72	292,500
15 Dec 2022	0.175 Dividend
14 Dec 2022	38.69	38.76	37.19	37.35	37.03	232,600
13 Dec 2022	38.55	39.29	38.39	38.67	38.34	471,900
12 Dec 2022	36.75	37.01	36.24	37.00	36.68	221,700
09 Dec 2022	36.61	37.37	36.41	36.71	36.39	202,100
08 Dec 2022	37.82	38.15	36.40	36.57	36.25	297,800
07 Dec 2022	37.60	37.77	37.22	37.31	36.99	241,900
06 Dec 2022	37.46	38.55	37.37	37.68	37.36	237,800
05 Dec 2022	38.47	38.92	37.75	37.76	37.43	339,700
02 Dec 2022	38.33	39.21	38.24	38.32	37.99	393,000
01 Dec 2022	39.04	39.55	38.62	38.72	38.39	300,100
30 Nov 2022	40.19	40.19	36.99	39.01	38.67	819,400
29 Nov 2022	39.92	40.53	39.92	40.38	40.03	154,800
28 Nov 2022	39.82	40.08	39.21	39.57	39.23	352,700
25 Nov 2022	39.60	40.75	39.60	40.29	39.94	131,300
23 Nov 2022	39.58	39.93	39.20	39.86	39.52	198,000
22 Nov 2022	38.80	39.57	38.72	39.47	39.13	156,300
21 Nov 2022	37.73	38.62	37.39	38.41	38.08	274,700
18 Nov 2022	37.87	38.66	37.49	38.50	38.17	322,300
17 Nov 2022	37.94	38.29	37.01	38.21	37.88	178,900
16 Nov 2022	39.58	39.74	38.47	38.53	38.20	299,700
15 Nov 2022	40.39	41.01	39.81	40.11	39.76	290,500
14 Nov 2022	39.76	40.52	39.33	39.79	39.45	318,400
11 Nov 2022	39.80	40.75	39.32	40.20	39.85	439,400
10 Nov 2022	37.43	38.91	37.04	38.84	38.51	358,000
09 Nov 2022	37.91	38.01	35.95	36.06	35.75	183,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6700-0.0017(-0.26%)

OIL75.46+1.09(+1.47%)

GOLD1,993.30-4.40(-0.22%)

Bitcoin AUD42,432.98+254.98(+0.60%)

Get our best money-saving hacks and pro tips now

Methanex Corporation (MEOH)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6700
-0.0017(-0.26%)

OIL
75.46
+1.09(+1.47%)

GOLD
1,993.30
-4.40(-0.22%)

Bitcoin AUD
42,432.98
+254.98(+0.60%)