NasdaqGS - Delayed Quote USD
Methanex Corporation (MEOH)
At close: October 31 at 4:00 PM EDT
After hours: October 31 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
WLKP Westlake Chemical Partners LP
22.50
-0.31%
REX REX American Resources Corporation
44.73
-0.40%
GPRE Green Plains Inc.
12.23
+5.07%
VHI Valhi, Inc.
34.05
-3.81%
LXU LSB Industries, Inc.
8.20
+0.24%
TROX Tronox Holdings plc
12.12
-1.22%
BAK Braskem S.A.
6.08
-0.82%
HUN Huntsman Corporation
22.00
-1.57%
CE Celanese Corporation
125.97
-0.83%
RYAM Rayonier Advanced Materials Inc.
7.96
-0.87%