NasdaqGS - Delayed Quote USD

Methanex Corporation (MEOH)

Compare
39.17 -0.49 (-1.24%)
At close: October 31 at 4:00 PM EDT
39.17 0.00 (0.00%)
After hours: October 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 42.59 43.34 42.47 43.16 43.16 151,200
Oct 8, 2024 44.00 44.70 42.33 42.78 42.78 322,300
Oct 7, 2024 44.60 45.44 44.34 44.90 44.90 359,400
Oct 4, 2024 45.00 45.00 44.22 44.57 44.57 350,600
Oct 3, 2024 42.82 44.32 42.40 44.24 44.24 651,500
Oct 2, 2024 42.50 42.95 42.05 42.82 42.82 425,900
Oct 1, 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 0.19 Dividend
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 37.56 647,700
Sep 12, 2024 36.70 37.65 36.56 37.39 37.21 337,000
Sep 11, 2024 37.17 37.20 36.13 36.58 36.40 519,300
Sep 10, 2024 38.73 38.85 36.78 36.82 36.64 893,500
Sep 9, 2024 37.90 40.76 37.30 39.10 38.91 1,508,000
Sep 6, 2024 44.83 44.94 41.92 42.45 42.24 562,900
Sep 5, 2024 44.93 45.45 44.66 44.97 44.75 254,800
Sep 4, 2024 44.55 45.15 44.32 44.60 44.38 268,500
Sep 3, 2024 46.01 46.08 44.46 44.52 44.30 369,200
Aug 30, 2024 46.05 46.82 46.05 46.69 46.46 210,800
Aug 29, 2024 45.64 47.00 45.47 46.24 46.01 361,800
Aug 28, 2024 45.37 45.89 45.11 45.19 44.97 147,300
Aug 27, 2024 46.40 46.48 45.60 46.27 46.04 121,100
Aug 26, 2024 46.27 47.56 46.27 46.41 46.18 262,300
Aug 23, 2024 44.93 46.69 44.93 46.05 45.82 324,000
Aug 22, 2024 44.81 44.97 44.30 44.60 44.38 142,200
Aug 21, 2024 44.96 44.96 44.38 44.77 44.55 191,000
Aug 20, 2024 44.48 45.03 43.95 44.46 44.24 384,100
Aug 19, 2024 45.25 45.46 44.58 44.67 44.45 173,100
Aug 16, 2024 45.04 45.39 44.44 45.07 44.85 240,500
Aug 15, 2024 45.29 45.87 45.22 45.47 45.25 167,900
Aug 14, 2024 44.30 44.61 43.78 44.36 44.14 245,500
Aug 13, 2024 42.84 44.84 42.84 44.52 44.30 607,700
Aug 12, 2024 42.22 43.15 42.22 42.98 42.77 384,200
Aug 9, 2024 42.22 42.67 42.06 42.22 42.01 367,200
Aug 8, 2024 40.89 42.68 40.89 42.22 42.01 459,200
Aug 7, 2024 43.27 44.17 40.59 40.68 40.48 706,100
Aug 6, 2024 41.81 42.68 41.51 42.20 41.99 368,600
Aug 5, 2024 41.45 41.65 39.87 41.51 41.31 754,500
Aug 2, 2024 44.50 45.12 41.85 43.03 42.82 650,900
Aug 1, 2024 48.69 49.18 45.39 45.79 45.57 295,900
Jul 31, 2024 46.78 49.80 46.53 48.59 48.35 711,900
Jul 30, 2024 47.29 47.74 46.67 46.68 46.45 247,900
Jul 29, 2024 47.51 48.12 47.05 47.56 47.33 188,700
Jul 26, 2024 48.27 48.41 47.34 47.57 47.34 167,400
Jul 25, 2024 47.68 48.70 47.21 47.94 47.70 142,300
Jul 24, 2024 48.72 49.09 48.13 48.21 47.97 200,000
Jul 23, 2024 49.48 49.48 48.56 48.93 48.69 148,300
Jul 22, 2024 49.21 49.69 49.03 49.60 49.36 165,700
Jul 19, 2024 50.32 50.43 49.54 49.58 49.34 144,200
Jul 18, 2024 52.00 52.49 50.47 50.65 50.40 230,500
Jul 17, 2024 52.79 53.54 51.68 52.10 51.84 237,700
Jul 16, 2024 51.51 53.03 50.91 52.92 52.66 167,700
Jul 15, 2024 50.96 52.10 50.58 51.82 51.57 225,800
Jul 12, 2024 50.94 51.54 50.81 51.08 50.83 181,800
Jul 11, 2024 49.72 50.90 49.72 50.43 50.18 200,800
Jul 10, 2024 47.56 49.86 47.56 49.86 49.62 263,300
Jul 9, 2024 47.93 48.44 47.29 47.31 47.08 172,600
Jul 8, 2024 47.14 48.41 46.83 47.66 47.43 300,100
Jul 5, 2024 48.82 49.23 46.91 47.33 47.10 211,900
Jul 3, 2024 48.19 49.09 48.19 49.05 48.81 97,400
Jul 2, 2024 47.50 48.20 47.50 48.16 47.92 150,800
Jul 1, 2024 48.50 48.57 47.16 47.61 47.38 154,700
Jun 28, 2024 48.53 48.82 48.05 48.26 48.02 248,500
Jun 27, 2024 48.50 48.50 47.86 48.22 47.98 111,100
Jun 26, 2024 48.00 48.41 47.46 48.36 48.12 162,500
Jun 25, 2024 48.78 48.78 47.84 48.07 47.83 152,500
Jun 24, 2024 48.37 49.29 48.37 48.97 48.73 147,400
Jun 21, 2024 48.80 49.02 48.35 48.64 48.40 228,200
Jun 20, 2024 48.01 48.77 47.98 48.56 48.32 195,200
Jun 18, 2024 48.33 48.57 48.00 48.31 48.07 111,700
Jun 17, 2024 47.91 48.46 47.85 48.33 48.09 125,600
Jun 14, 2024 0.19 Dividend
Jun 14, 2024 49.05 49.19 47.66 48.13 47.89 199,700
Jun 13, 2024 50.59 50.67 49.39 49.59 49.16 167,400
Jun 12, 2024 51.83 52.29 50.72 50.93 50.49 196,400
Jun 11, 2024 50.63 50.92 50.00 50.87 50.43 285,100
Jun 10, 2024 51.24 51.41 50.54 51.11 50.67 175,800
Jun 7, 2024 50.35 51.22 50.06 50.89 50.45 159,200
Jun 6, 2024 50.64 51.52 50.48 50.88 50.44 193,800
Jun 5, 2024 50.30 50.56 49.77 50.50 50.06 239,300
Jun 4, 2024 51.09 51.11 50.15 50.52 50.08 213,200
Jun 3, 2024 53.68 53.70 51.45 51.61 51.17 236,500
May 31, 2024 53.27 53.80 52.59 53.68 53.22 208,600
May 30, 2024 52.14 53.58 52.14 53.00 52.54 177,100
May 29, 2024 52.76 52.76 52.00 52.35 51.90 125,200
May 28, 2024 52.86 53.73 52.86 53.12 52.66 271,100
May 24, 2024 52.64 52.95 52.05 52.86 52.40 184,300
May 23, 2024 52.68 52.68 51.85 52.28 51.83 213,800
May 22, 2024 52.65 53.17 52.07 52.23 51.78 201,500
May 21, 2024 54.37 54.50 52.81 53.46 53.00 237,500
May 20, 2024 53.66 56.43 53.66 55.04 54.57 316,300
May 17, 2024 53.68 54.28 53.46 53.65 53.19 334,900
May 16, 2024 52.38 53.85 52.38 53.58 53.12 347,600
May 15, 2024 53.30 53.35 52.07 52.70 52.25 321,800
May 14, 2024 53.00 53.52 52.48 53.27 52.81 281,300
May 13, 2024 50.92 53.55 50.67 52.83 52.37 641,500
May 10, 2024 50.75 51.23 50.12 50.48 50.05 222,700
May 9, 2024 48.76 50.41 48.56 50.26 49.83 295,500
May 8, 2024 49.00 49.57 48.37 48.40 47.98 337,300
May 7, 2024 49.20 50.15 49.12 49.97 49.54 114,800
May 6, 2024 48.80 49.41 48.80 49.12 48.70 155,500
May 3, 2024 48.10 48.77 48.00 48.23 47.81 175,200
May 2, 2024 48.58 48.79 47.60 48.12 47.71 176,400
May 1, 2024 47.71 48.80 47.19 48.23 47.81 286,900
Apr 30, 2024 50.12 50.12 47.86 47.91 47.50 293,700
Apr 29, 2024 48.91 50.68 48.72 50.40 49.97 621,300
Apr 26, 2024 47.66 48.80 47.22 48.27 47.85 490,900
Apr 25, 2024 48.57 50.91 46.46 47.77 47.36 948,700
Apr 24, 2024 47.86 48.30 47.52 47.71 47.30 217,300
Apr 23, 2024 47.54 48.18 47.18 47.95 47.54 164,200
Apr 22, 2024 47.97 48.09 47.33 47.66 47.25 207,600
Apr 19, 2024 47.10 49.14 47.10 47.91 47.50 642,400
Apr 18, 2024 47.08 47.54 46.67 47.06 46.65 131,900
Apr 17, 2024 47.60 48.08 46.81 46.89 46.49 265,400
Apr 16, 2024 47.02 47.79 47.00 47.52 47.11 157,100
Apr 15, 2024 48.29 48.43 47.18 47.53 47.12 319,100
Apr 12, 2024 49.00 49.88 47.87 47.91 47.50 442,800
Apr 11, 2024 50.33 50.35 48.51 48.78 48.36 286,900
Apr 10, 2024 50.04 50.56 49.50 50.33 49.90 283,100
Apr 9, 2024 50.31 50.62 49.95 50.52 50.08 277,100
Apr 8, 2024 51.23 51.42 49.70 49.91 49.48 306,200
Apr 5, 2024 49.45 51.31 48.94 51.23 50.79 453,600
Apr 4, 2024 49.06 49.67 48.51 49.45 49.02 472,400
Apr 3, 2024 46.75 48.87 46.35 48.68 48.26 705,800
Apr 2, 2024 44.78 46.28 44.60 46.00 45.60 826,400
Apr 1, 2024 44.70 45.12 44.39 44.62 44.24 428,000
Mar 28, 2024 45.00 45.00 44.31 44.63 44.25 367,800
Mar 27, 2024 44.50 45.33 44.30 45.01 44.62 633,700
Mar 26, 2024 44.04 44.52 44.04 44.40 44.02 165,800
Mar 25, 2024 44.32 44.80 44.08 44.13 43.75 117,400
Mar 22, 2024 44.30 44.55 44.21 44.34 43.96 81,600
Mar 21, 2024 44.76 44.81 44.11 44.41 44.03 111,500
Mar 20, 2024 44.14 44.95 44.08 44.86 44.47 516,700
Mar 19, 2024 43.54 44.31 43.35 44.24 43.86 197,600
Mar 18, 2024 43.06 43.54 42.85 43.44 43.07 127,300
Mar 15, 2024 42.84 43.38 42.66 43.08 42.71 141,400
Mar 14, 2024 42.99 43.20 42.30 42.73 42.36 119,700
Mar 13, 2024 0.19 Dividend
Mar 13, 2024 42.65 43.35 42.57 43.08 42.71 120,500
Mar 12, 2024 42.52 42.58 41.88 42.48 41.93 141,100
Mar 11, 2024 41.79 42.39 41.59 42.38 41.83 164,000
Mar 8, 2024 42.66 42.87 41.47 41.61 41.07 294,000
Mar 7, 2024 42.37 43.01 42.12 42.45 41.90 297,800
Mar 6, 2024 42.60 43.00 42.01 42.34 41.79 365,100
Mar 5, 2024 43.00 43.40 41.99 42.06 41.52 285,700
Mar 4, 2024 44.40 44.67 43.33 43.38 42.82 254,900
Mar 1, 2024 45.02 45.58 44.14 44.25 43.68 305,600
Feb 29, 2024 45.10 45.15 44.49 44.84 44.26 250,000
Feb 28, 2024 44.23 45.15 43.81 45.06 44.48 196,200
Feb 27, 2024 44.87 45.16 44.11 44.32 43.75 209,100
Feb 26, 2024 43.93 44.67 43.81 44.58 44.00 167,500
Feb 23, 2024 43.76 44.70 43.61 44.40 43.83 229,100
Feb 22, 2024 44.00 44.38 43.72 44.06 43.49 285,600
Feb 21, 2024 42.00 43.91 41.35 43.76 43.19 737,000
Feb 20, 2024 44.65 44.67 41.95 41.97 41.43 1,080,100
Feb 16, 2024 46.93 47.38 46.50 47.05 46.44 181,200
Feb 15, 2024 45.31 46.77 45.15 46.77 46.17 495,200
Feb 14, 2024 45.30 45.62 45.03 45.13 44.55 245,400
Feb 13, 2024 46.43 46.43 44.24 44.65 44.07 434,900
Feb 12, 2024 46.09 46.96 46.07 46.59 45.99 596,900
Feb 9, 2024 45.97 46.22 45.55 46.00 45.41 360,900
Feb 8, 2024 45.41 46.99 45.21 45.97 45.38 282,600
Feb 7, 2024 44.54 45.12 44.31 44.94 44.36 159,900
Feb 6, 2024 44.65 45.29 44.51 44.57 43.99 265,400
Feb 5, 2024 45.50 45.50 44.16 44.50 43.92 368,000
Feb 2, 2024 45.86 46.74 44.91 46.14 45.54 298,800
Feb 1, 2024 46.00 47.41 45.41 45.98 45.39 864,500
Jan 31, 2024 45.42 45.42 44.14 44.32 43.75 330,500
Jan 30, 2024 45.04 45.82 45.04 45.48 44.89 103,700
Jan 29, 2024 45.45 45.58 44.80 45.45 44.86 146,400
Jan 26, 2024 45.86 46.37 45.48 45.58 44.99 97,200
Jan 25, 2024 45.80 46.04 45.10 45.95 45.36 225,500
Jan 24, 2024 45.97 46.08 45.18 45.24 44.65 116,900
Jan 23, 2024 44.42 45.78 44.42 45.61 45.02 201,400
Jan 22, 2024 43.79 44.66 43.64 44.36 43.79 204,200
Jan 19, 2024 43.45 44.15 43.34 43.98 43.41 147,200
Jan 18, 2024 43.78 43.78 42.79 43.51 42.95 357,400
Jan 17, 2024 43.72 43.92 43.40 43.44 42.88 215,700
Jan 16, 2024 45.42 45.90 44.23 44.44 43.87 189,500
Jan 12, 2024 45.89 46.09 44.93 45.48 44.89 203,000
Jan 11, 2024 45.00 45.38 44.41 45.16 44.58 163,100
Jan 10, 2024 45.32 45.32 44.45 44.94 44.36 159,100
Jan 9, 2024 45.80 45.98 44.97 45.36 44.77 191,900
Jan 8, 2024 46.72 46.72 45.18 45.85 45.26 258,100
Jan 5, 2024 45.74 46.78 45.24 46.58 45.98 290,600
Jan 4, 2024 46.27 46.61 45.33 45.63 45.04 140,600
Jan 3, 2024 46.91 46.91 46.12 46.24 45.64 195,800
Jan 2, 2024 47.05 47.70 46.79 47.23 46.62 241,100
Dec 29, 2023 47.82 48.17 47.24 47.36 46.75 151,300
Dec 28, 2023 48.50 48.69 47.81 48.01 47.39 186,100
Dec 27, 2023 48.75 48.82 48.17 48.53 47.90 329,700
Dec 26, 2023 49.37 49.48 48.80 48.80 48.17 173,300
Dec 22, 2023 48.00 48.89 48.00 48.82 48.19 238,400
Dec 21, 2023 48.00 48.61 47.80 48.08 47.46 269,100
Dec 20, 2023 48.50 48.79 47.69 47.79 47.17 222,600
Dec 19, 2023 47.38 48.56 47.38 48.44 47.81 216,600
Dec 18, 2023 46.60 47.78 46.00 47.00 46.39 297,600
Dec 15, 2023 45.59 46.26 45.26 46.13 45.53 328,600
Dec 14, 2023 0.19 Dividend
Dec 14, 2023 44.65 46.22 44.39 45.53 44.94 581,800
Dec 13, 2023 42.74 44.13 42.42 44.05 43.30 289,800
Dec 12, 2023 43.36 43.36 42.40 42.75 42.02 247,400
Dec 11, 2023 42.47 43.50 42.47 43.45 42.71 142,900
Dec 8, 2023 42.50 43.07 42.23 42.73 42.00 118,700
Dec 7, 2023 42.20 42.70 41.79 42.10 41.38 300,000
Dec 6, 2023 42.33 43.06 42.05 42.17 41.45 245,900
Dec 5, 2023 43.00 43.00 42.34 42.34 41.62 110,800
Dec 4, 2023 42.94 43.51 42.53 43.29 42.55 134,300
Dec 1, 2023 42.63 43.39 42.32 43.16 42.42 181,800
Nov 30, 2023 42.63 43.12 42.35 42.69 41.96 224,300
Nov 29, 2023 42.29 43.00 42.29 42.54 41.81 155,500
Nov 28, 2023 41.94 42.32 41.29 41.86 41.15 277,000
Nov 27, 2023 42.35 42.46 41.67 41.77 41.06 139,300
Nov 24, 2023 42.82 43.20 42.05 42.81 42.08 235,200
Nov 22, 2023 42.99 43.76 42.56 43.45 42.71 232,100
Nov 21, 2023 44.59 44.59 43.56 43.87 43.12 142,800
Nov 20, 2023 44.06 45.03 43.77 44.61 43.85 273,800
Nov 17, 2023 44.21 44.42 43.73 43.96 43.21 138,000
Nov 16, 2023 44.67 44.93 43.30 43.54 42.80 285,800
Nov 15, 2023 44.53 45.80 44.53 45.07 44.30 197,100
Nov 14, 2023 43.00 44.88 42.90 44.75 43.99 221,400
Nov 13, 2023 42.01 42.60 41.89 42.34 41.62 147,700
Nov 10, 2023 41.60 42.67 41.38 42.23 41.51 206,200
Nov 9, 2023 41.83 42.26 41.18 41.40 40.69 150,200
Nov 8, 2023 41.67 41.90 41.33 41.50 40.79 179,800
Nov 7, 2023 42.50 43.18 41.59 41.63 40.92 198,700
Nov 6, 2023 43.99 43.99 43.21 43.41 42.67 125,600
Nov 3, 2023 43.97 44.39 43.02 43.46 42.72 246,500
Nov 2, 2023 42.55 44.00 42.55 43.77 43.02 247,300
Nov 1, 2023 41.25 42.10 40.79 41.91 41.19 262,200

Related Tickers