Advertisement
U.S. Markets open in 5 hrs 2 mins
S&P Futures
5,753.75 +15.25 (+0.27%) Dow Futures
42,018.00 +71.00 (+0.17%) Nasdaq Futures
20,103.25 +81.50 (+0.41%) Russell 2000 Futures
2,206.40 -2.20 (-0.10%) Crude Oil
71.14 +1.88 (+2.71%) Gold
2,762.60 +13.30 (+0.48%)
Methanex Corporation (MEOH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | - | - | - | - | - | - |
| Oct 31, 2024 | 39.52 | 39.63 | 38.75 | 39.17 | 39.17 | 223,800 |
| Oct 30, 2024 | 39.58 | 40.39 | 39.25 | 39.66 | 39.66 | 106,400 |
| Oct 29, 2024 | 39.92 | 40.02 | 39.15 | 39.37 | 39.37 | 293,700 |
| Oct 28, 2024 | 40.16 | 40.48 | 39.81 | 40.02 | 40.02 | 149,900 |
| Oct 25, 2024 | 40.71 | 40.79 | 40.19 | 40.56 | 40.56 | 249,100 |
| Oct 24, 2024 | 40.29 | 40.46 | 39.38 | 40.38 | 40.38 | 235,800 |
| Oct 23, 2024 | 40.59 | 40.74 | 39.58 | 39.96 | 39.96 | 256,200 |
| Oct 22, 2024 | 40.50 | 40.88 | 40.26 | 40.54 | 40.54 | 285,900 |
| Oct 21, 2024 | 40.77 | 40.85 | 39.96 | 40.49 | 40.49 | 385,700 |
| Oct 18, 2024 | 41.51 | 41.54 | 40.47 | 40.53 | 40.53 | 219,200 |
| Oct 17, 2024 | 41.22 | 41.40 | 40.70 | 41.07 | 41.07 | 189,900 |
| Oct 16, 2024 | 41.42 | 42.46 | 41.00 | 41.30 | 41.30 | 271,200 |
| Oct 15, 2024 | 41.15 | 41.49 | 40.60 | 40.89 | 40.89 | 303,500 |
| Oct 14, 2024 | 41.62 | 42.14 | 41.25 | 41.82 | 41.82 | 194,000 |
| Oct 11, 2024 | 42.74 | 42.93 | 42.08 | 42.13 | 42.13 | 313,200 |
| Oct 10, 2024 | 43.16 | 43.28 | 42.81 | 42.92 | 42.92 | 283,300 |
| Oct 09, 2024 | 42.59 | 43.34 | 42.47 | 43.16 | 43.16 | 151,200 |
| Oct 08, 2024 | 44.00 | 44.70 | 42.33 | 42.78 | 42.78 | 322,300 |
| Oct 07, 2024 | 44.60 | 45.44 | 44.34 | 44.90 | 44.90 | 359,400 |
| Oct 04, 2024 | 45.00 | 45.00 | 44.22 | 44.57 | 44.57 | 350,600 |
| Oct 03, 2024 | 42.82 | 44.32 | 42.40 | 44.24 | 44.24 | 651,500 |
| Oct 02, 2024 | 42.50 | 42.95 | 42.05 | 42.82 | 42.82 | 425,900 |
| Oct 01, 2024 | 41.12 | 42.20 | 40.72 | 42.04 | 42.04 | 552,600 |
| Sep 30, 2024 | 41.64 | 41.64 | 40.51 | 41.34 | 41.34 | 257,500 |
| Sep 27, 2024 | 41.92 | 42.65 | 41.60 | 41.63 | 41.63 | 195,900 |
| Sep 26, 2024 | 40.60 | 41.62 | 40.46 | 41.37 | 41.37 | 308,500 |
| Sep 25, 2024 | 40.62 | 41.20 | 39.78 | 40.36 | 40.36 | 207,700 |
| Sep 24, 2024 | 40.07 | 40.91 | 39.96 | 40.77 | 40.77 | 221,100 |
| Sep 23, 2024 | 39.61 | 40.19 | 39.33 | 39.47 | 39.47 | 287,700 |
| Sep 20, 2024 | 40.26 | 40.44 | 39.25 | 39.55 | 39.55 | 323,400 |
| Sep 19, 2024 | 40.24 | 40.85 | 40.04 | 40.48 | 40.48 | 326,000 |
| Sep 18, 2024 | 39.52 | 40.43 | 38.76 | 39.53 | 39.53 | 448,700 |
| Sep 17, 2024 | 38.81 | 39.78 | 38.62 | 39.32 | 39.32 | 353,000 |
| Sep 16, 2024 | 37.85 | 38.83 | 37.85 | 38.62 | 38.62 | 505,600 |
| Sep 13, 2024 | 37.80 | 38.73 | 37.48 | 37.74 | 37.74 | 647,700 |
| Sep 12, 2024 | 36.70 | 37.65 | 36.56 | 37.39 | 37.39 | 337,000 |
| Sep 11, 2024 | 37.17 | 37.20 | 36.13 | 36.58 | 36.58 | 519,300 |
| Sep 10, 2024 | 38.73 | 38.85 | 36.78 | 36.82 | 36.82 | 893,500 |
| Sep 09, 2024 | 37.90 | 40.76 | 37.30 | 39.10 | 39.10 | 1,508,000 |
| Sep 06, 2024 | 44.83 | 44.94 | 41.92 | 42.45 | 42.45 | 562,900 |
| Sep 05, 2024 | 44.93 | 45.45 | 44.66 | 44.97 | 44.97 | 254,800 |
| Sep 04, 2024 | 44.55 | 45.15 | 44.32 | 44.60 | 44.60 | 268,500 |
| Sep 03, 2024 | 46.01 | 46.08 | 44.46 | 44.52 | 44.52 | 369,200 |
| Aug 30, 2024 | 46.05 | 46.82 | 46.05 | 46.69 | 46.69 | 210,800 |
| Aug 29, 2024 | 45.64 | 47.00 | 45.47 | 46.24 | 46.24 | 361,800 |
| Aug 28, 2024 | 45.37 | 45.89 | 45.11 | 45.19 | 45.19 | 147,300 |
| Aug 27, 2024 | 46.40 | 46.48 | 45.60 | 46.27 | 46.27 | 121,100 |
| Aug 26, 2024 | 46.27 | 47.56 | 46.27 | 46.41 | 46.41 | 262,300 |
| Aug 23, 2024 | 44.93 | 46.69 | 44.93 | 46.05 | 46.05 | 324,000 |
| Aug 22, 2024 | 44.81 | 44.97 | 44.30 | 44.60 | 44.60 | 142,200 |
| Aug 21, 2024 | 44.96 | 44.96 | 44.38 | 44.77 | 44.77 | 191,000 |
| Aug 20, 2024 | 44.48 | 45.03 | 43.95 | 44.46 | 44.46 | 384,100 |
| Aug 19, 2024 | 45.25 | 45.46 | 44.58 | 44.67 | 44.67 | 173,100 |
| Aug 16, 2024 | 45.04 | 45.39 | 44.44 | 45.07 | 45.07 | 240,500 |
| Aug 15, 2024 | 45.29 | 45.87 | 45.22 | 45.47 | 45.47 | 167,900 |
| Aug 14, 2024 | 44.30 | 44.61 | 43.78 | 44.36 | 44.36 | 245,500 |
| Aug 13, 2024 | 42.84 | 44.84 | 42.84 | 44.52 | 44.52 | 607,700 |
| Aug 12, 2024 | 42.22 | 43.15 | 42.22 | 42.98 | 42.98 | 384,200 |
| Aug 09, 2024 | 42.22 | 42.67 | 42.06 | 42.22 | 42.22 | 367,200 |
| Aug 08, 2024 | 40.89 | 42.68 | 40.89 | 42.22 | 42.22 | 459,200 |
| Aug 07, 2024 | 43.27 | 44.17 | 40.59 | 40.68 | 40.68 | 706,100 |
| Aug 06, 2024 | 41.81 | 42.68 | 41.51 | 42.20 | 42.20 | 368,600 |
| Aug 05, 2024 | 41.45 | 41.65 | 39.87 | 41.51 | 41.51 | 754,500 |
| Aug 02, 2024 | 44.50 | 45.12 | 41.85 | 43.03 | 43.03 | 650,900 |
| Aug 01, 2024 | 48.69 | 49.18 | 45.39 | 45.79 | 45.79 | 295,900 |
| Jul 31, 2024 | 46.78 | 49.80 | 46.53 | 48.59 | 48.59 | 711,900 |
| Jul 30, 2024 | 47.29 | 47.74 | 46.67 | 46.68 | 46.68 | 247,900 |
| Jul 29, 2024 | 47.51 | 48.12 | 47.05 | 47.56 | 47.56 | 188,700 |
| Jul 26, 2024 | 48.27 | 48.41 | 47.34 | 47.57 | 47.57 | 167,400 |
| Jul 25, 2024 | 47.68 | 48.70 | 47.21 | 47.94 | 47.94 | 142,300 |
| Jul 24, 2024 | 48.72 | 49.09 | 48.13 | 48.21 | 48.21 | 200,000 |
| Jul 23, 2024 | 49.48 | 49.48 | 48.56 | 48.93 | 48.93 | 148,300 |
| Jul 22, 2024 | 49.21 | 49.69 | 49.03 | 49.60 | 49.60 | 165,700 |
| Jul 19, 2024 | 50.32 | 50.43 | 49.54 | 49.58 | 49.58 | 144,200 |
| Jul 18, 2024 | 52.00 | 52.49 | 50.47 | 50.65 | 50.65 | 230,500 |
| Jul 17, 2024 | 52.79 | 53.54 | 51.68 | 52.10 | 52.10 | 237,700 |
| Jul 16, 2024 | 51.51 | 53.03 | 50.91 | 52.92 | 52.92 | 167,700 |
| Jul 15, 2024 | 50.96 | 52.10 | 50.58 | 51.82 | 51.82 | 225,800 |
| Jul 12, 2024 | 50.94 | 51.54 | 50.81 | 51.08 | 51.08 | 181,800 |
| Jul 11, 2024 | 49.72 | 50.90 | 49.72 | 50.43 | 50.43 | 200,800 |
| Jul 10, 2024 | 47.56 | 49.86 | 47.56 | 49.86 | 49.86 | 263,300 |
| Jul 09, 2024 | 47.93 | 48.44 | 47.29 | 47.31 | 47.31 | 172,600 |
| Jul 08, 2024 | 47.14 | 48.41 | 46.83 | 47.66 | 47.66 | 300,100 |
| Jul 05, 2024 | 48.82 | 49.23 | 46.91 | 47.33 | 47.33 | 211,900 |
| Jul 03, 2024 | 48.19 | 49.09 | 48.19 | 49.05 | 49.05 | 97,400 |
| Jul 02, 2024 | 47.50 | 48.20 | 47.50 | 48.16 | 48.16 | 150,800 |
| Jul 01, 2024 | 48.50 | 48.57 | 47.16 | 47.61 | 47.61 | 154,700 |
| Jun 28, 2024 | 48.53 | 48.82 | 48.05 | 48.26 | 48.26 | 248,500 |
| Jun 27, 2024 | 48.50 | 48.50 | 47.86 | 48.22 | 48.22 | 111,100 |
| Jun 26, 2024 | 48.00 | 48.41 | 47.46 | 48.36 | 48.36 | 162,500 |
| Jun 25, 2024 | 48.78 | 48.78 | 47.84 | 48.07 | 48.07 | 152,500 |
| Jun 24, 2024 | 48.37 | 49.29 | 48.37 | 48.97 | 48.97 | 147,400 |
| Jun 21, 2024 | 48.80 | 49.02 | 48.35 | 48.64 | 48.64 | 228,200 |
| Jun 20, 2024 | 48.01 | 48.77 | 47.98 | 48.56 | 48.56 | 195,200 |
| Jun 18, 2024 | 48.33 | 48.57 | 48.00 | 48.31 | 48.31 | 111,700 |
| Jun 17, 2024 | 47.91 | 48.46 | 47.85 | 48.33 | 48.33 | 125,600 |
| Jun 14, 2024 | 49.05 | 49.19 | 47.66 | 48.13 | 48.13 | 199,700 |
| Jun 13, 2024 | 50.59 | 50.67 | 49.39 | 49.59 | 49.59 | 167,400 |
| Jun 12, 2024 | 51.83 | 52.29 | 50.72 | 50.93 | 50.93 | 196,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.