Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

47.06

+0.17

(+0.36%)

At close: 04:00PM EDT

47.06

0.00

(0.00%)

After hours:

04:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	47.08	47.54	46.67	47.06	47.06	131,900
17 Apr 2024	47.60	48.08	46.81	46.89	46.89	265,400
16 Apr 2024	47.02	47.79	47.00	47.52	47.52	157,100
15 Apr 2024	48.29	48.43	47.18	47.53	47.53	319,100
12 Apr 2024	49.00	49.88	47.87	47.91	47.91	442,800
11 Apr 2024	50.33	50.35	48.51	48.78	48.78	286,900
10 Apr 2024	50.04	50.56	49.50	50.33	50.33	283,100
09 Apr 2024	50.31	50.62	49.95	50.52	50.52	277,100
08 Apr 2024	51.23	51.42	49.70	49.91	49.91	306,200
05 Apr 2024	49.45	51.31	48.94	51.23	51.23	453,600
04 Apr 2024	49.06	49.67	48.51	49.45	49.45	472,400
03 Apr 2024	46.75	48.87	46.35	48.68	48.68	705,800
02 Apr 2024	44.78	46.28	44.60	46.00	46.00	826,400
01 Apr 2024	44.70	45.12	44.39	44.62	44.62	428,000
28 Mar 2024	45.00	45.00	44.31	44.63	44.63	367,800
27 Mar 2024	44.50	45.33	44.30	45.01	45.01	633,700
26 Mar 2024	44.04	44.52	44.04	44.40	44.40	165,800
25 Mar 2024	44.32	44.80	44.08	44.13	44.13	117,400
22 Mar 2024	44.30	44.55	44.21	44.34	44.34	81,600
21 Mar 2024	44.76	44.81	44.11	44.41	44.41	111,500
20 Mar 2024	44.14	44.95	44.08	44.86	44.86	516,700
19 Mar 2024	43.54	44.31	43.35	44.24	44.24	197,600
18 Mar 2024	43.06	43.54	42.85	43.44	43.44	127,300
15 Mar 2024	42.84	43.38	42.66	43.08	43.08	141,400
14 Mar 2024	42.99	43.20	42.30	42.73	42.73	119,700
13 Mar 2024	42.65	43.35	42.57	43.08	43.08	120,500
13 Mar 2024	0.185 Dividend
12 Mar 2024	42.52	42.58	41.88	42.48	42.29	141,100
11 Mar 2024	41.79	42.39	41.59	42.38	42.20	164,000
08 Mar 2024	42.66	42.87	41.47	41.61	41.43	294,000
07 Mar 2024	42.37	43.01	42.12	42.45	42.27	297,800
06 Mar 2024	42.60	43.00	42.01	42.34	42.16	365,100
05 Mar 2024	43.00	43.40	41.99	42.06	41.88	285,700
04 Mar 2024	44.40	44.67	43.33	43.38	43.19	254,900
01 Mar 2024	45.02	45.58	44.14	44.25	44.06	305,600
29 Feb 2024	45.10	45.15	44.49	44.84	44.64	250,000
28 Feb 2024	44.23	45.15	43.81	45.06	44.86	196,200
27 Feb 2024	44.87	45.16	44.11	44.32	44.13	209,100
26 Feb 2024	43.93	44.67	43.81	44.58	44.39	167,500
23 Feb 2024	43.76	44.70	43.61	44.40	44.21	229,100
22 Feb 2024	44.00	44.38	43.72	44.06	43.87	285,600
21 Feb 2024	42.00	43.91	41.35	43.76	43.57	737,000
20 Feb 2024	44.65	44.67	41.95	41.97	41.79	1,080,100
16 Feb 2024	46.93	47.38	46.50	47.05	46.85	181,200
15 Feb 2024	45.31	46.77	45.15	46.77	46.57	495,200
14 Feb 2024	45.30	45.62	45.03	45.13	44.93	245,400
13 Feb 2024	46.43	46.43	44.24	44.65	44.46	434,900
12 Feb 2024	46.09	46.96	46.07	46.59	46.39	596,900
09 Feb 2024	45.97	46.22	45.55	46.00	45.80	360,900
08 Feb 2024	45.41	46.99	45.21	45.97	45.77	282,600
07 Feb 2024	44.54	45.12	44.31	44.94	44.74	159,900
06 Feb 2024	44.65	45.29	44.51	44.57	44.38	265,400
05 Feb 2024	45.50	45.50	44.16	44.50	44.31	368,000
02 Feb 2024	45.86	46.74	44.91	46.14	45.94	298,800
01 Feb 2024	46.00	47.41	45.41	45.98	45.78	864,500
31 Jan 2024	45.42	45.42	44.14	44.32	44.13	330,500
30 Jan 2024	45.04	45.82	45.04	45.48	45.28	103,700
29 Jan 2024	45.45	45.58	44.80	45.45	45.25	146,400
26 Jan 2024	45.86	46.37	45.48	45.58	45.38	97,200
25 Jan 2024	45.80	46.04	45.10	45.95	45.75	225,500
24 Jan 2024	45.97	46.08	45.18	45.24	45.04	116,900
23 Jan 2024	44.42	45.78	44.42	45.61	45.41	201,400
22 Jan 2024	43.79	44.66	43.64	44.36	44.17	204,200
19 Jan 2024	43.45	44.15	43.34	43.98	43.79	147,200
18 Jan 2024	43.78	43.78	42.79	43.51	43.32	357,400
17 Jan 2024	43.72	43.92	43.40	43.44	43.25	215,700
16 Jan 2024	45.42	45.90	44.23	44.44	44.25	189,500
12 Jan 2024	45.89	46.09	44.93	45.48	45.28	203,000
11 Jan 2024	45.00	45.38	44.41	45.16	44.96	163,100
10 Jan 2024	45.32	45.32	44.45	44.94	44.74	159,100
09 Jan 2024	45.80	45.98	44.97	45.36	45.16	191,900
08 Jan 2024	46.72	46.72	45.18	45.85	45.65	258,100
05 Jan 2024	45.74	46.78	45.24	46.58	46.38	290,600
04 Jan 2024	46.27	46.61	45.33	45.63	45.43	140,600
03 Jan 2024	46.91	46.91	46.12	46.24	46.04	195,800
02 Jan 2024	47.05	47.70	46.79	47.23	47.02	241,100
29 Dec 2023	47.82	48.17	47.24	47.36	47.15	151,300
28 Dec 2023	48.50	48.69	47.81	48.01	47.80	186,100
27 Dec 2023	48.75	48.82	48.17	48.53	48.32	329,700
26 Dec 2023	49.37	49.48	48.80	48.80	48.59	173,300
22 Dec 2023	48.00	48.89	48.00	48.82	48.61	238,400
21 Dec 2023	48.00	48.61	47.80	48.08	47.87	269,100
20 Dec 2023	48.50	48.79	47.69	47.79	47.58	222,600
19 Dec 2023	47.38	48.56	47.38	48.44	48.23	216,600
18 Dec 2023	46.60	47.78	46.00	47.00	46.80	297,600
15 Dec 2023	45.59	46.26	45.26	46.13	45.93	328,600
14 Dec 2023	44.65	46.22	44.39	45.53	45.33	581,800
14 Dec 2023	0.185 Dividend
13 Dec 2023	42.74	44.13	42.42	44.05	43.67	289,800
12 Dec 2023	43.36	43.36	42.40	42.75	42.39	247,400
11 Dec 2023	42.47	43.50	42.47	43.45	43.08	142,900
08 Dec 2023	42.50	43.07	42.23	42.73	42.37	118,700
07 Dec 2023	42.20	42.70	41.79	42.10	41.74	300,000
06 Dec 2023	42.33	43.06	42.05	42.17	41.81	245,900
05 Dec 2023	43.00	43.00	42.34	42.34	41.98	110,800
04 Dec 2023	42.94	43.51	42.53	43.29	42.92	134,300
01 Dec 2023	42.63	43.39	42.32	43.16	42.79	181,800
30 Nov 2023	42.63	43.12	42.35	42.69	42.33	224,300
29 Nov 2023	42.29	43.00	42.29	42.54	42.18	155,500
28 Nov 2023	41.94	42.32	41.29	41.86	41.50	277,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6423-0.0002(-0.04%)

OIL83.20+0.47(+0.57%)

GOLD2,395.70-2.30(-0.10%)

Bitcoin AUD101,095.80+5,292.34(+5.52%)

Methanex Corporation (MEOH)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6423
-0.0002(-0.04%)

OIL
83.20
+0.47(+0.57%)

GOLD
2,395.70
-2.30(-0.10%)

Bitcoin AUD
101,095.80
+5,292.34(+5.52%)