NasdaqGS - Delayed Quote USD

Methanex Corporation (MEOH)

47.06 +0.17 (+0.36%)
At close: April 18 at 4:00 PM EDT
47.06 0.00 (0.00%)
After hours: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 47.08 47.54 46.67 47.06 47.06 131,900
Apr 17, 2024 47.60 48.08 46.81 46.89 46.89 265,400
Apr 16, 2024 47.02 47.79 47.00 47.52 47.52 157,100
Apr 15, 2024 48.29 48.43 47.18 47.53 47.53 319,100
Apr 12, 2024 49.00 49.88 47.87 47.91 47.91 442,800
Apr 11, 2024 50.33 50.35 48.51 48.78 48.78 286,900
Apr 10, 2024 50.04 50.56 49.50 50.33 50.33 283,100
Apr 9, 2024 50.31 50.62 49.95 50.52 50.52 277,100
Apr 8, 2024 51.23 51.42 49.70 49.91 49.91 306,200
Apr 5, 2024 49.45 51.31 48.94 51.23 51.23 453,600
Apr 4, 2024 49.06 49.67 48.51 49.45 49.45 472,400
Apr 3, 2024 46.75 48.87 46.35 48.68 48.68 705,800
Apr 2, 2024 44.78 46.28 44.60 46.00 46.00 826,400
Apr 1, 2024 44.70 45.12 44.39 44.62 44.62 428,000
Mar 28, 2024 45.00 45.00 44.31 44.63 44.63 367,800
Mar 27, 2024 44.50 45.33 44.30 45.01 45.01 633,700
Mar 26, 2024 44.04 44.52 44.04 44.40 44.40 165,800
Mar 25, 2024 44.32 44.80 44.08 44.13 44.13 117,400
Mar 22, 2024 44.30 44.55 44.21 44.34 44.34 81,600
Mar 21, 2024 44.76 44.81 44.11 44.41 44.41 111,500
Mar 20, 2024 44.14 44.95 44.08 44.86 44.86 516,700
Mar 19, 2024 43.54 44.31 43.35 44.24 44.24 197,600
Mar 18, 2024 43.06 43.54 42.85 43.44 43.44 127,300
Mar 15, 2024 42.84 43.38 42.66 43.08 43.08 141,400
Mar 14, 2024 42.99 43.20 42.30 42.73 42.73 119,700
Mar 13, 2024 0.19 Dividend
Mar 13, 2024 42.65 43.35 42.57 43.08 43.08 120,500
Mar 12, 2024 42.52 42.58 41.88 42.48 42.29 141,100
Mar 11, 2024 41.79 42.39 41.59 42.38 42.20 164,000
Mar 8, 2024 42.66 42.87 41.47 41.61 41.43 294,000
Mar 7, 2024 42.37 43.01 42.12 42.45 42.27 297,800
Mar 6, 2024 42.60 43.00 42.01 42.34 42.16 365,100
Mar 5, 2024 43.00 43.40 41.99 42.06 41.88 285,700
Mar 4, 2024 44.40 44.67 43.33 43.38 43.19 254,900
Mar 1, 2024 45.02 45.58 44.14 44.25 44.06 305,600
Feb 29, 2024 45.10 45.15 44.49 44.84 44.64 250,000
Feb 28, 2024 44.23 45.15 43.81 45.06 44.86 196,200
Feb 27, 2024 44.87 45.16 44.11 44.32 44.13 209,100
Feb 26, 2024 43.93 44.67 43.81 44.58 44.39 167,500
Feb 23, 2024 43.76 44.70 43.61 44.40 44.21 229,100
Feb 22, 2024 44.00 44.38 43.72 44.06 43.87 285,600
Feb 21, 2024 42.00 43.91 41.35 43.76 43.57 737,000
Feb 20, 2024 44.65 44.67 41.95 41.97 41.79 1,080,100
Feb 16, 2024 46.93 47.38 46.50 47.05 46.85 181,200
Feb 15, 2024 45.31 46.77 45.15 46.77 46.57 495,200
Feb 14, 2024 45.30 45.62 45.03 45.13 44.93 245,400
Feb 13, 2024 46.43 46.43 44.24 44.65 44.46 434,900
Feb 12, 2024 46.09 46.96 46.07 46.59 46.39 596,900
Feb 9, 2024 45.97 46.22 45.55 46.00 45.80 360,900
Feb 8, 2024 45.41 46.99 45.21 45.97 45.77 282,600
Feb 7, 2024 44.54 45.12 44.31 44.94 44.74 159,900
Feb 6, 2024 44.65 45.29 44.51 44.57 44.38 265,400
Feb 5, 2024 45.50 45.50 44.16 44.50 44.31 368,000
Feb 2, 2024 45.86 46.74 44.91 46.14 45.94 298,800
Feb 1, 2024 46.00 47.41 45.41 45.98 45.78 864,500
Jan 31, 2024 45.42 45.42 44.14 44.32 44.13 330,500
Jan 30, 2024 45.04 45.82 45.04 45.48 45.28 103,700
Jan 29, 2024 45.45 45.58 44.80 45.45 45.25 146,400
Jan 26, 2024 45.86 46.37 45.48 45.58 45.38 97,200
Jan 25, 2024 45.80 46.04 45.10 45.95 45.75 225,500
Jan 24, 2024 45.97 46.08 45.18 45.24 45.04 116,900
Jan 23, 2024 44.42 45.78 44.42 45.61 45.41 201,400
Jan 22, 2024 43.79 44.66 43.64 44.36 44.17 204,200
Jan 19, 2024 43.45 44.15 43.34 43.98 43.79 147,200
Jan 18, 2024 43.78 43.78 42.79 43.51 43.32 357,400
Jan 17, 2024 43.72 43.92 43.40 43.44 43.25 215,700
Jan 16, 2024 45.42 45.90 44.23 44.44 44.25 189,500
Jan 12, 2024 45.89 46.09 44.93 45.48 45.28 203,000
Jan 11, 2024 45.00 45.38 44.41 45.16 44.96 163,100
Jan 10, 2024 45.32 45.32 44.45 44.94 44.74 159,100
Jan 9, 2024 45.80 45.98 44.97 45.36 45.16 191,900
Jan 8, 2024 46.72 46.72 45.18 45.85 45.65 258,100
Jan 5, 2024 45.74 46.78 45.24 46.58 46.38 290,600
Jan 4, 2024 46.27 46.61 45.33 45.63 45.43 140,600
Jan 3, 2024 46.91 46.91 46.12 46.24 46.04 195,800
Jan 2, 2024 47.05 47.70 46.79 47.23 47.02 241,100
Dec 29, 2023 47.82 48.17 47.24 47.36 47.15 151,300
Dec 28, 2023 48.50 48.69 47.81 48.01 47.80 186,100
Dec 27, 2023 48.75 48.82 48.17 48.53 48.32 329,700
Dec 26, 2023 49.37 49.48 48.80 48.80 48.59 173,300
Dec 22, 2023 48.00 48.89 48.00 48.82 48.61 238,400
Dec 21, 2023 48.00 48.61 47.80 48.08 47.87 269,100
Dec 20, 2023 48.50 48.79 47.69 47.79 47.58 222,600
Dec 19, 2023 47.38 48.56 47.38 48.44 48.23 216,600
Dec 18, 2023 46.60 47.78 46.00 47.00 46.80 297,600
Dec 15, 2023 45.59 46.26 45.26 46.13 45.93 328,600
Dec 14, 2023 0.19 Dividend
Dec 14, 2023 44.65 46.22 44.39 45.53 45.33 581,800
Dec 13, 2023 42.74 44.13 42.42 44.05 43.67 289,800
Dec 12, 2023 43.36 43.36 42.40 42.75 42.39 247,400
Dec 11, 2023 42.47 43.50 42.47 43.45 43.08 142,900
Dec 8, 2023 42.50 43.07 42.23 42.73 42.37 118,700
Dec 7, 2023 42.20 42.70 41.79 42.10 41.74 300,000
Dec 6, 2023 42.33 43.06 42.05 42.17 41.81 245,900
Dec 5, 2023 43.00 43.00 42.34 42.34 41.98 110,800
Dec 4, 2023 42.94 43.51 42.53 43.29 42.92 134,300
Dec 1, 2023 42.63 43.39 42.32 43.16 42.79 181,800
Nov 30, 2023 42.63 43.12 42.35 42.69 42.33 224,300
Nov 29, 2023 42.29 43.00 42.29 42.54 42.18 155,500
Nov 28, 2023 41.94 42.32 41.29 41.86 41.50 277,000
Nov 27, 2023 42.35 42.46 41.67 41.77 41.41 139,300
Nov 24, 2023 42.82 43.20 42.05 42.81 42.44 235,200
Nov 22, 2023 42.99 43.76 42.56 43.45 43.08 232,100
Nov 21, 2023 44.59 44.59 43.56 43.87 43.50 142,800
Nov 20, 2023 44.06 45.03 43.77 44.61 44.23 273,800
Nov 17, 2023 44.21 44.42 43.73 43.96 43.58 138,000
Nov 16, 2023 44.67 44.93 43.30 43.54 43.17 285,800
Nov 15, 2023 44.53 45.80 44.53 45.07 44.69 197,100
Nov 14, 2023 43.00 44.88 42.90 44.75 44.37 221,400
Nov 13, 2023 42.01 42.60 41.89 42.34 41.98 147,700
Nov 10, 2023 41.60 42.67 41.38 42.23 41.87 206,200
Nov 9, 2023 41.83 42.26 41.18 41.40 41.05 150,200
Nov 8, 2023 41.67 41.90 41.33 41.50 41.15 179,800
Nov 7, 2023 42.50 43.18 41.59 41.63 41.27 198,700
Nov 6, 2023 43.99 43.99 43.21 43.41 43.04 125,600
Nov 3, 2023 43.97 44.39 43.02 43.46 43.09 246,500
Nov 2, 2023 42.55 44.00 42.55 43.77 43.40 247,300
Nov 1, 2023 41.25 42.10 40.79 41.91 41.55 262,200
Oct 31, 2023 41.66 41.75 40.70 41.25 40.90 226,300
Oct 30, 2023 42.65 44.24 41.04 41.43 41.08 340,400
Oct 27, 2023 41.35 42.19 40.96 41.35 41.00 500,600
Oct 26, 2023 38.31 41.86 38.31 41.13 40.78 751,500
Oct 25, 2023 39.65 39.90 39.02 39.24 38.91 267,200
Oct 24, 2023 39.66 40.25 39.44 39.75 39.41 232,500
Oct 23, 2023 40.02 40.36 39.36 39.37 39.03 325,800
Oct 20, 2023 41.63 41.86 40.67 40.68 40.33 310,100
Oct 19, 2023 42.18 42.59 41.77 41.90 41.54 160,000
Oct 18, 2023 42.36 42.50 41.80 42.31 41.95 227,900
Oct 17, 2023 41.58 42.41 41.52 42.33 41.97 240,100
Oct 16, 2023 42.43 42.76 41.61 41.66 41.30 307,200
Oct 13, 2023 42.55 42.59 40.00 42.14 41.78 1,277,300
Oct 12, 2023 44.70 44.70 43.65 43.88 43.51 253,400
Oct 11, 2023 44.61 44.92 44.17 44.50 44.12 192,400
Oct 10, 2023 44.47 45.82 44.13 44.90 44.52 409,900
Oct 9, 2023 42.50 45.20 42.19 45.03 44.65 454,000
Oct 6, 2023 41.63 42.74 40.72 42.17 41.81 242,500
Oct 5, 2023 42.60 44.20 41.45 41.49 41.14 433,000
Oct 4, 2023 43.04 43.60 42.43 42.78 42.41 326,700
Oct 3, 2023 43.58 44.10 42.68 43.21 42.84 286,700
Oct 2, 2023 44.80 44.80 43.31 43.67 43.30 216,400
Sep 29, 2023 46.02 46.02 44.18 45.05 44.67 392,100
Sep 28, 2023 44.95 45.93 44.66 45.77 45.38 299,100
Sep 27, 2023 43.61 44.93 43.13 44.88 44.50 424,200
Sep 26, 2023 43.34 44.17 42.85 43.10 42.73 205,600
Sep 25, 2023 42.17 43.92 42.11 43.88 43.51 195,700
Sep 22, 2023 42.77 43.19 42.17 42.26 41.90 169,600
Sep 21, 2023 42.93 42.93 41.81 42.43 42.07 297,100
Sep 20, 2023 43.62 43.81 42.53 42.56 42.20 464,800
Sep 19, 2023 43.14 45.49 42.97 43.45 43.08 703,700
Sep 18, 2023 41.78 41.97 41.13 41.16 40.81 134,500
Sep 15, 2023 41.52 41.88 41.23 41.57 41.22 175,100
Sep 14, 2023 0.19 Dividend
Sep 14, 2023 41.29 41.73 41.13 41.44 41.09 330,300
Sep 13, 2023 41.14 41.26 40.34 40.68 40.15 191,400
Sep 12, 2023 40.83 41.37 40.80 40.95 40.42 117,200
Sep 11, 2023 41.49 41.98 40.66 40.69 40.16 146,600
Sep 8, 2023 40.87 41.44 40.58 40.87 40.34 127,100
Sep 7, 2023 41.87 41.88 40.28 40.49 39.96 286,200
Sep 6, 2023 42.67 42.96 41.57 42.16 41.61 200,500
Sep 5, 2023 43.09 43.61 42.74 42.80 42.24 219,000
Sep 1, 2023 43.26 43.80 42.90 43.36 42.79 176,600
Aug 31, 2023 43.28 43.69 42.46 42.55 41.99 358,200
Aug 30, 2023 43.32 43.66 43.07 43.19 42.63 277,600
Aug 29, 2023 42.13 43.24 41.82 43.16 42.60 160,600
Aug 28, 2023 41.65 42.30 41.65 42.11 41.56 139,300
Aug 25, 2023 40.93 41.52 40.71 41.30 40.76 167,300
Aug 24, 2023 41.10 41.17 40.37 40.60 40.07 149,400
Aug 23, 2023 41.60 41.66 41.09 41.17 40.63 206,800
Aug 22, 2023 42.22 42.44 41.46 41.86 41.31 210,600
Aug 21, 2023 41.99 42.14 41.51 42.09 41.54 160,100
Aug 18, 2023 41.00 42.07 40.85 41.73 41.19 205,800
Aug 17, 2023 41.71 42.14 41.19 41.38 40.84 182,900
Aug 16, 2023 41.66 42.28 41.16 41.19 40.65 151,300
Aug 15, 2023 43.58 43.58 41.95 41.95 41.40 246,600
Aug 14, 2023 44.29 44.56 43.25 44.19 43.61 251,800
Aug 11, 2023 44.82 45.35 44.57 44.59 44.01 133,600
Aug 10, 2023 45.84 45.85 44.88 45.07 44.48 155,800
Aug 9, 2023 45.09 46.45 44.82 45.43 44.84 326,700
Aug 8, 2023 44.36 44.83 43.04 44.80 44.22 405,200
Aug 7, 2023 44.85 45.76 44.52 45.25 44.66 126,800
Aug 4, 2023 43.45 45.07 43.45 44.74 44.16 345,000
Aug 3, 2023 42.96 44.24 42.79 43.43 42.86 374,600
Aug 2, 2023 44.48 44.48 43.09 43.11 42.55 219,500
Aug 1, 2023 44.44 44.95 44.09 44.48 43.90 279,900
Jul 31, 2023 44.26 45.40 43.95 45.04 44.45 266,000
Jul 28, 2023 42.42 44.06 42.35 43.97 43.40 436,000
Jul 27, 2023 44.00 44.52 42.07 42.11 41.56 464,300
Jul 26, 2023 44.91 45.33 43.66 44.00 43.43 391,900
Jul 25, 2023 43.01 45.60 42.96 45.29 44.70 434,200
Jul 24, 2023 43.32 43.85 42.97 43.10 42.54 176,500
Jul 21, 2023 42.97 43.32 42.39 43.29 42.73 174,500
Jul 20, 2023 43.06 43.14 42.39 42.77 42.21 134,400
Jul 19, 2023 43.07 43.33 42.58 42.79 42.23 100,300
Jul 18, 2023 42.10 43.23 42.00 42.92 42.36 134,200
Jul 17, 2023 42.49 42.62 41.98 42.02 41.47 209,900
Jul 14, 2023 43.42 43.42 41.90 42.49 41.94 145,400
Jul 13, 2023 43.60 44.02 43.15 43.55 42.98 181,900
Jul 12, 2023 43.48 44.08 43.14 43.68 43.11 334,400
Jul 11, 2023 42.02 42.83 41.74 42.70 42.14 485,200
Jul 10, 2023 42.72 42.88 41.92 42.25 41.70 158,600
Jul 7, 2023 41.30 43.21 41.30 42.88 42.32 288,700
Jul 6, 2023 41.36 42.13 40.59 41.24 40.70 453,600
Jul 5, 2023 41.37 42.22 40.62 41.85 41.30 388,300
Jul 3, 2023 41.36 42.03 41.34 41.68 41.14 84,000
Jun 30, 2023 41.02 41.49 40.81 41.37 40.83 215,600
Jun 29, 2023 40.32 40.99 40.06 40.81 40.28 263,200
Jun 28, 2023 38.98 40.51 38.18 40.47 39.94 447,100
Jun 27, 2023 39.62 39.62 38.89 39.26 38.75 292,700
Jun 26, 2023 38.90 39.98 38.90 39.83 39.31 199,400
Jun 23, 2023 38.50 39.39 38.19 38.98 38.47 384,900
Jun 22, 2023 40.59 40.70 38.76 38.98 38.47 354,000
Jun 21, 2023 41.08 41.78 40.82 41.19 40.65 175,400
Jun 20, 2023 41.77 41.82 40.26 40.97 40.44 285,800
Jun 16, 2023 42.50 42.75 41.53 42.31 41.76 171,100
Jun 15, 2023 0.19 Dividend
Jun 15, 2023 41.01 42.57 41.01 42.46 41.91 191,000
Jun 14, 2023 41.72 42.28 40.77 41.44 40.72 244,300
Jun 13, 2023 40.90 42.52 40.59 41.32 40.60 404,200
Jun 12, 2023 42.28 42.28 39.67 40.56 39.85 918,300
Jun 9, 2023 44.08 44.82 42.93 43.43 42.67 336,000
Jun 8, 2023 45.93 46.12 42.93 43.89 43.12 440,400
Jun 7, 2023 45.62 46.69 45.60 45.97 45.17 184,100
Jun 6, 2023 44.34 45.74 44.00 45.26 44.47 210,900
Jun 5, 2023 44.85 45.01 43.84 44.49 43.71 208,300
Jun 2, 2023 42.47 44.27 42.31 44.10 43.33 342,300
Jun 1, 2023 41.08 42.16 40.91 41.72 40.99 243,700
May 31, 2023 41.10 41.35 40.19 40.87 40.16 352,100
May 30, 2023 41.70 42.49 41.02 41.40 40.68 273,300
May 26, 2023 41.44 42.04 41.26 41.75 41.02 221,200
May 25, 2023 42.06 42.32 40.75 41.08 40.36 201,900
May 24, 2023 42.51 42.61 41.86 42.32 41.58 265,700
May 23, 2023 42.41 43.43 42.07 42.74 41.99 194,500
May 22, 2023 42.88 43.32 42.28 42.47 41.73 217,300
May 19, 2023 42.95 43.14 42.49 42.64 41.90 235,400
May 18, 2023 42.36 42.77 41.96 42.51 41.77 246,800
May 17, 2023 42.35 43.02 42.09 42.66 41.92 353,800
May 16, 2023 42.02 42.63 41.56 41.82 41.09 239,900
May 15, 2023 41.94 42.75 41.84 42.40 41.66 310,400
May 12, 2023 42.00 42.57 41.22 41.45 40.73 328,200
May 11, 2023 42.16 42.89 41.88 42.02 41.29 123,800
May 10, 2023 44.63 44.63 42.78 43.08 42.33 143,800
May 9, 2023 43.82 44.21 43.12 44.00 43.23 157,900
May 8, 2023 45.19 45.48 44.16 44.28 43.51 146,000
May 5, 2023 44.08 44.48 43.86 44.45 43.67 179,800
May 4, 2023 43.35 44.01 42.49 43.15 42.40 293,600
May 3, 2023 44.40 44.55 43.31 43.41 42.65 381,600
May 2, 2023 44.99 44.99 43.60 44.59 43.81 200,000
May 1, 2023 44.45 45.53 44.40 45.39 44.60 275,200
Apr 28, 2023 43.55 45.21 43.36 44.79 44.01 312,900
Apr 27, 2023 43.67 45.60 43.07 44.09 43.32 536,100
Apr 26, 2023 43.14 43.95 42.82 42.97 42.22 405,900
Apr 25, 2023 44.85 44.89 43.26 43.38 42.62 218,100
Apr 24, 2023 44.92 46.20 44.90 45.61 44.81 293,000
Apr 21, 2023 45.07 45.12 44.34 45.02 44.23 270,000
Apr 20, 2023 46.91 47.05 44.86 44.97 44.19 238,500
Apr 19, 2023 46.80 47.33 46.13 47.19 46.37 220,300

Related Tickers

HUN Huntsman Corporation
23.72
+0.21%
 
TROX Tronox Holdings plc
15.95
+0.19%
 
ASIX AdvanSix Inc.
26.84
+0.56%
 
REX REX American Resources Corporation
55.30
-3.24%
 
VHI Valhi, Inc.
15.10
-1.11%
 
GPRE Green Plains Inc.
21.14
+1.00%
 
WLKP Westlake Chemical Partners LP
21.74
-0.05%
 
LXU LSB Industries, Inc.
7.96
+0.13%
 
CE Celanese Corporation
154.62
+0.08%
 
BAK Braskem S.A.
8.64
+0.82%