Methanex Corporation (MEOH)

52.87
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 19th, 6:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Methanex Corporation (MEOH)

DateOpenHighLowCloseVolumeAdjusted Close
3/18/202653.0054.5452.4652.872,902,15952.87
3/17/202650.7051.6650.5851.201,544,69351.20
3/16/202652.2153.2950.2150.501,729,66250.50
3/13/202657.4757.4851.6751.752,101,56851.75
3/12/202654.4259.0954.4258.062,398,47358.06
3/11/202650.2753.4850.1953.481,387,79753.48
3/10/202653.0953.0949.4450.491,954,10350.49
3/09/202650.9155.1050.8653.012,271,85053.01
3/06/202653.0257.9348.9149.832,641,10449.83
3/05/202653.5457.4353.3557.051,986,77757.05
3/04/202651.3554.2751.3553.32947,16053.32
3/03/202651.8853.1449.7351.171,202,35451.17
3/02/202653.6554.3551.0852.54921,01452.54
2/27/202648.5750.7948.3350.53634,72050.53
2/26/202648.1548.7347.1848.46507,05148.46
2/25/202649.0749.0748.0248.42291,75448.42
2/24/202648.9849.6448.5148.65270,71148.65
2/23/202648.8949.5448.1448.78294,26948.78
2/20/202648.7750.1548.4449.37436,76449.37
2/19/202648.7349.9548.6349.32380,09649.32
2/18/202648.2749.5147.8448.98521,42348.98
2/17/202648.3648.6746.7747.81395,83747.81
2/13/202647.7749.0047.3448.75272,08948.75
2/12/202649.4549.5747.3848.14473,01348.14
2/11/202649.6050.3748.6849.26481,97249.26
2/10/202647.9549.2347.8248.98392,54548.98
2/09/202647.2347.9647.1147.70274,14847.70
2/06/202647.4048.1747.1147.23527,95147.23
2/05/202650.3550.3846.6647.041,085,47647.04
2/04/202649.2551.9449.2551.321,273,72351.32
2/03/202648.3349.6047.9149.31817,86649.31
2/02/202647.1948.0746.6247.80605,24947.80
1/30/202647.9948.8446.6247.72577,57947.72
1/29/202647.8649.7047.7248.95514,77248.95
1/28/202646.6647.8246.4947.78492,84147.78
1/27/202647.7248.5846.6846.87537,12046.87
1/26/202649.0049.3847.5947.72620,73447.72
1/23/202648.0049.1447.8749.00469,84149.00
1/22/202648.5549.3647.9048.00554,95048.00
1/21/202646.6348.8046.0748.35819,92048.35
1/20/202645.4246.0744.7845.47519,51745.47
1/16/202646.1547.2345.2946.22606,96146.22
1/15/202646.5246.9346.0546.34397,23446.34
1/14/202646.6447.6445.7546.841,169,38846.84
1/13/202647.8547.9347.0147.19534,97947.19
1/12/202646.8848.0246.6747.48680,61147.48
1/09/202645.2146.8745.2146.85542,66146.85
1/08/202643.9645.3543.8445.21397,23545.21
1/07/202643.7344.4343.6044.39448,26644.39
1/06/202642.9244.5142.8844.11622,99744.11
1/05/202641.2143.9641.1042.93818,66042.93
1/02/202640.0741.1139.6840.74602,60740.74
12/31/202540.2840.4939.6239.72406,47239.72
12/30/202539.9140.5539.8940.28459,07740.28
12/29/202540.0840.4239.5339.91281,80839.91
12/26/202540.2040.4839.8140.19109,59040.19
12/24/202540.2140.3139.8140.1480,28440.14
12/23/202540.6841.0540.0040.05276,70040.05
12/22/202539.2540.9839.1440.68661,15940.68
12/19/202538.8539.1938.8439.15330,90239.15