Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Methanex Corporation (MEOH)
Methanex Corporation (MEOH) Historical

MEOH Methanex Corporation

53.11

0.19 (0.36%)

Last Updated: 09:43:11

Delayed by 15 minutes

MEOH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	52.92	1.10	2.12%	51.51	53.03	50.91	167,680
Jul 15 2024	51.82	0.74	1.45%	50.96	52.10	50.58	225,796
Jul 12 2024	51.08	0.65	1.29%	50.94	51.54	50.81	181,807
Jul 11 2024	50.43	0.57	1.14%	49.72	50.895	49.72	195,631
Jul 10 2024	49.86	2.55	5.39%	47.56	49.86	47.56	263,326
Jul 09 2024	47.31	-0.35	-0.73%	47.93	48.44	47.29	167,570
Jul 08 2024	47.66	0.33	0.70%	47.14	48.405	46.83	300,145
Jul 05 2024	47.33	-1.72	-3.51%	48.82	49.23	46.91	211,902
Jul 03 2024	49.05	0.89	1.85%	48.19	49.09	48.19	97,427
Jul 02 2024	48.16	0.55	1.16%	47.50	48.20	47.50	150,781
Jul 01 2024	47.61	-0.65	-1.35%	48.50	48.565	47.16	154,718
Jun 28 2024	48.26	0.04	0.08%	48.53	48.8175	48.05	248,546
Jun 27 2024	48.22	-0.14	-0.29%	48.50	48.50	47.86	111,075
Jun 26 2024	48.36	0.29	0.60%	48.00	48.41	47.46	162,462
Jun 25 2024	48.07	-0.90	-1.84%	48.78	48.78	47.84	152,452
Jun 24 2024	48.97	0.33	0.68%	48.37	49.29	48.37	147,390
Jun 21 2024	48.64	0.08	0.16%	48.80	49.015	48.35	228,181
Jun 20 2024	48.56	0.25	0.52%	48.01	48.77	47.98	195,197
Jun 18 2024	48.31	-0.02	-0.04%	48.33	48.57	48.00	111,710
Jun 17 2024	48.33	0.20	0.42%	47.91	48.46	47.85	125,574
Jun 14 2024	48.13	-1.46	-2.94%	49.05	49.19	47.655	199,655
Jun 13 2024	49.59	-1.34	-2.63%	50.59	50.67	49.39	167,441
Jun 12 2024	50.93	0.06	0.12%	51.83	52.29	50.72	193,958
Jun 11 2024	50.87	-0.24	-0.47%	50.63	50.92	50.00	285,113
Jun 10 2024	51.11	0.22	0.43%	51.24	51.41	50.54	175,786
Jun 07 2024	50.89	0.01	0.02%	50.145	51.22	50.145	156,299
Jun 06 2024	50.88	0.38	0.75%	50.64	51.52	50.48	193,825
Jun 05 2024	50.50	-0.02	-0.04%	50.30	50.56	49.77	239,308
Jun 04 2024	50.52	-1.09	-2.11%	51.09	51.105	50.15	213,209
Jun 03 2024	51.61	-2.07	-3.86%	53.68	53.70	51.45	236,481
May 31 2024	53.68	0.68	1.28%	53.27	53.795	52.59	208,600
May 30 2024	53.00	0.65	1.24%	52.14	53.58	52.14	177,273
May 29 2024	52.35	-0.77	-1.45%	52.76	52.76	52.00	125,221
May 28 2024	53.12	0.26	0.49%	52.86	53.73	52.86	263,903
May 24 2024	52.86	0.58	1.11%	52.64	52.945	52.0501	184,293
May 23 2024	52.28	0.05	0.10%	52.68	52.68	51.86	199,852
May 22 2024	52.23	-1.23	-2.30%	52.65	53.17	52.07	201,517
May 21 2024	53.46	-1.58	-2.87%	54.10	54.50	52.805	237,489
May 20 2024	55.04	1.39	2.59%	53.66	56.43	53.66	316,316
May 17 2024	53.65	0.07	0.13%	53.68	54.28	53.46	334,899
May 16 2024	53.58	0.88	1.67%	52.38	53.85	52.38	347,641
May 15 2024	52.70	-0.57	-1.07%	53.30	53.42	52.07	321,839
May 14 2024	53.27	0.44	0.83%	53.00	53.52	52.48	281,268
May 13 2024	52.83	2.35	4.66%	50.92	53.55	50.67	641,542
May 10 2024	50.48	0.22	0.44%	50.75	51.23	50.12	222,715
May 09 2024	50.26	1.86	3.84%	48.76	50.41	48.56	295,530
May 08 2024	48.40	-1.57	-3.14%	49.00	49.57	48.37	337,266
May 07 2024	49.97	0.85	1.73%	49.20	50.15	49.12	114,773
May 06 2024	49.12	0.89	1.85%	48.80	49.405	48.80	155,508
May 03 2024	48.23	0.11	0.23%	48.10	48.77	48.00	175,175
May 02 2024	48.12	-0.11	-0.23%	48.58	48.79	47.60	176,369
May 01 2024	48.23	0.32	0.67%	47.71	48.80	47.19	286,936
Apr 30 2024	47.91	-2.49	-4.94%	50.12	50.12	47.86	293,728
Apr 29 2024	50.40	2.13	4.41%	48.91	50.68	48.715	621,282
Apr 26 2024	48.27	0.50	1.05%	47.66	48.80	47.22	490,873
Apr 25 2024	47.77	0.06	0.13%	50.85	50.86	46.46	921,670
Apr 24 2024	47.71	-0.24	-0.50%	47.86	48.30	47.515	217,326
Apr 23 2024	47.95	0.29	0.61%	47.54	48.18	47.18	164,207
Apr 22 2024	47.66	-0.25	-0.52%	47.97	48.09	47.33	207,590
Apr 19 2024	47.91	0.85	1.81%	47.10	49.14	47.10	658,920
Apr 18 2024	47.06	0.17	0.36%	47.08	47.54	46.67	131,913

El Arts Inc Dl 01

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions