Methanex Corporation (MEOH)
NASDAQ: MEOH · Real-Time Price · USD
39.09
-0.08 (-0.20%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Methanex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 39.26 | 39.82 | 38.87 | 39.09 | 39.09 | -0.20% | 194,202 |
Oct 31, 2024 | 39.52 | 39.63 | 38.75 | 39.17 | 39.17 | -1.24% | 223,763 |
Oct 30, 2024 | 39.58 | 40.39 | 39.25 | 39.66 | 39.66 | 0.74% | 106,386 |
Oct 29, 2024 | 39.92 | 40.02 | 39.15 | 39.37 | 39.37 | -1.62% | 293,685 |
Oct 28, 2024 | 40.16 | 40.48 | 39.81 | 40.02 | 40.02 | -1.33% | 149,911 |
Oct 25, 2024 | 40.71 | 40.79 | 40.19 | 40.56 | 40.56 | 0.45% | 249,088 |
Oct 24, 2024 | 40.29 | 40.46 | 39.38 | 40.38 | 40.38 | 1.05% | 235,768 |
Oct 23, 2024 | 40.59 | 40.74 | 39.58 | 39.96 | 39.96 | -1.43% | 256,223 |
Oct 22, 2024 | 40.50 | 40.88 | 40.26 | 40.54 | 40.54 | 0.12% | 285,916 |
Oct 21, 2024 | 40.77 | 40.85 | 39.96 | 40.49 | 40.49 | -0.10% | 385,707 |
Oct 18, 2024 | 41.51 | 41.54 | 40.47 | 40.53 | 40.53 | -1.31% | 219,170 |
Oct 17, 2024 | 41.22 | 41.40 | 40.70 | 41.07 | 41.07 | -0.56% | 189,913 |
Oct 16, 2024 | 41.42 | 42.46 | 41.00 | 41.30 | 41.30 | 1.00% | 271,156 |
Oct 15, 2024 | 41.15 | 41.49 | 40.60 | 40.89 | 40.89 | -2.22% | 303,530 |
Oct 14, 2024 | 41.62 | 42.14 | 41.25 | 41.82 | 41.82 | -0.74% | 194,005 |
Oct 11, 2024 | 42.74 | 42.93 | 42.08 | 42.13 | 42.13 | -1.84% | 313,177 |
Oct 10, 2024 | 43.16 | 43.28 | 42.81 | 42.92 | 42.92 | -0.56% | 283,451 |
Oct 9, 2024 | 42.59 | 43.34 | 42.47 | 43.16 | 43.16 | 0.89% | 151,188 |
Oct 8, 2024 | 44.00 | 44.70 | 42.33 | 42.78 | 42.78 | -4.72% | 322,264 |
Oct 7, 2024 | 44.60 | 45.44 | 44.34 | 44.90 | 44.90 | 0.74% | 359,395 |
Oct 4, 2024 | 45.00 | 45.00 | 44.22 | 44.57 | 44.57 | 0.75% | 350,574 |
Oct 3, 2024 | 42.82 | 44.32 | 42.40 | 44.24 | 44.24 | 3.32% | 651,524 |
Oct 2, 2024 | 42.50 | 42.95 | 42.05 | 42.82 | 42.82 | 1.86% | 425,946 |
Oct 1, 2024 | 41.12 | 42.20 | 40.72 | 42.04 | 42.04 | 1.69% | 552,556 |
Sep 30, 2024 | 41.64 | 41.64 | 40.51 | 41.34 | 41.34 | -0.70% | 257,532 |
Sep 27, 2024 | 41.92 | 42.65 | 41.60 | 41.63 | 41.63 | 0.63% | 195,943 |
Sep 26, 2024 | 40.60 | 41.62 | 40.46 | 41.37 | 41.37 | 2.50% | 308,467 |
Sep 25, 2024 | 40.62 | 41.20 | 39.78 | 40.36 | 40.36 | -1.01% | 207,711 |
Sep 24, 2024 | 40.07 | 40.91 | 39.96 | 40.77 | 40.77 | 3.29% | 221,112 |
Sep 23, 2024 | 39.61 | 40.19 | 39.33 | 39.47 | 39.47 | -0.20% | 287,675 |
Sep 20, 2024 | 40.26 | 40.44 | 39.25 | 39.55 | 39.55 | -2.30% | 323,438 |
Sep 19, 2024 | 40.24 | 40.85 | 40.04 | 40.48 | 40.48 | 2.40% | 325,999 |
Sep 18, 2024 | 39.52 | 40.43 | 38.76 | 39.53 | 39.53 | 0.53% | 448,708 |
Sep 17, 2024 | 38.81 | 39.78 | 38.62 | 39.32 | 39.32 | 1.81% | 353,045 |
Sep 16, 2024 | 37.85 | 38.83 | 37.85 | 38.62 | 38.62 | 2.33% | 505,636 |
Sep 13, 2024 | 37.80 | 38.73 | 37.48 | 37.74 | 37.56 | 0.94% | 647,670 |
Sep 12, 2024 | 36.70 | 37.65 | 36.56 | 37.39 | 37.21 | 2.21% | 337,012 |
Sep 11, 2024 | 37.17 | 37.20 | 36.13 | 36.58 | 36.41 | -0.65% | 519,294 |
Sep 10, 2024 | 38.73 | 38.85 | 36.78 | 36.82 | 36.64 | -5.83% | 893,551 |
Sep 9, 2024 | 37.90 | 40.76 | 37.30 | 39.10 | 38.91 | -7.89% | 1,508,176 |
Sep 6, 2024 | 44.83 | 44.94 | 41.92 | 42.45 | 42.25 | -5.60% | 562,932 |
Sep 5, 2024 | 44.93 | 45.45 | 44.66 | 44.97 | 44.76 | 0.83% | 254,833 |
Sep 4, 2024 | 44.55 | 45.15 | 44.32 | 44.60 | 44.39 | 0.18% | 261,183 |
Sep 3, 2024 | 46.01 | 46.08 | 44.46 | 44.52 | 44.31 | -4.65% | 369,226 |
Aug 30, 2024 | 46.05 | 46.82 | 46.05 | 46.69 | 46.47 | 0.97% | 210,804 |
Aug 29, 2024 | 45.64 | 47.00 | 45.47 | 46.24 | 46.02 | 2.32% | 361,822 |
Aug 28, 2024 | 45.37 | 45.89 | 45.11 | 45.19 | 44.98 | -2.33% | 147,306 |
Aug 27, 2024 | 46.40 | 46.48 | 45.60 | 46.27 | 46.05 | -0.30% | 121,144 |
Aug 26, 2024 | 46.27 | 47.56 | 46.27 | 46.41 | 46.19 | 0.78% | 262,335 |
Aug 23, 2024 | 44.93 | 46.69 | 44.93 | 46.05 | 45.83 | 3.25% | 324,012 |
Aug 22, 2024 | 44.81 | 44.97 | 44.30 | 44.60 | 44.39 | -0.38% | 142,211 |
Aug 21, 2024 | 44.96 | 44.96 | 44.38 | 44.77 | 44.56 | 0.70% | 190,970 |
Aug 20, 2024 | 44.48 | 45.03 | 43.95 | 44.46 | 44.25 | -0.47% | 384,070 |
Aug 19, 2024 | 45.25 | 45.46 | 44.58 | 44.67 | 44.46 | -0.89% | 173,075 |
Aug 16, 2024 | 45.04 | 45.39 | 44.44 | 45.07 | 44.86 | -0.88% | 240,507 |
Aug 15, 2024 | 45.29 | 45.87 | 45.22 | 45.47 | 45.25 | 2.50% | 167,869 |
Aug 14, 2024 | 44.30 | 44.61 | 43.78 | 44.36 | 44.15 | -0.36% | 245,509 |
Aug 13, 2024 | 42.84 | 44.84 | 42.84 | 44.52 | 44.31 | 3.58% | 607,713 |
Aug 12, 2024 | 42.22 | 43.15 | 42.22 | 42.98 | 42.78 | 1.80% | 384,210 |
Aug 9, 2024 | 42.22 | 42.67 | 42.06 | 42.22 | 42.02 | - | 367,231 |
Aug 8, 2024 | 40.89 | 42.68 | 40.89 | 42.22 | 42.02 | 3.79% | 459,249 |
Aug 7, 2024 | 43.27 | 44.17 | 40.59 | 40.68 | 40.49 | -3.60% | 706,087 |
Aug 6, 2024 | 41.81 | 42.68 | 41.51 | 42.20 | 42.00 | 1.66% | 368,594 |
Aug 5, 2024 | 41.45 | 41.65 | 39.87 | 41.51 | 41.31 | -3.53% | 754,525 |
Aug 2, 2024 | 44.50 | 45.12 | 41.85 | 43.03 | 42.83 | -6.03% | 650,947 |
Aug 1, 2024 | 48.69 | 49.18 | 45.39 | 45.79 | 45.57 | -5.76% | 295,947 |
Jul 31, 2024 | 46.78 | 49.80 | 46.53 | 48.59 | 48.36 | 4.09% | 711,936 |
Jul 30, 2024 | 47.29 | 47.74 | 46.67 | 46.68 | 46.46 | -1.85% | 247,858 |
Jul 29, 2024 | 47.51 | 48.12 | 47.05 | 47.56 | 47.33 | -0.02% | 188,703 |
Jul 26, 2024 | 48.27 | 48.41 | 47.34 | 47.57 | 47.34 | -0.77% | 167,378 |
Jul 25, 2024 | 47.68 | 48.70 | 47.21 | 47.94 | 47.71 | -0.56% | 142,255 |
Jul 24, 2024 | 48.72 | 49.09 | 48.13 | 48.21 | 47.98 | -1.47% | 200,027 |
Jul 23, 2024 | 49.48 | 49.48 | 48.56 | 48.93 | 48.70 | -1.35% | 148,263 |
Jul 22, 2024 | 49.21 | 49.69 | 49.03 | 49.60 | 49.36 | 0.04% | 165,706 |
Jul 19, 2024 | 50.32 | 50.43 | 49.54 | 49.58 | 49.34 | -2.11% | 144,171 |
Jul 18, 2024 | 52.00 | 52.49 | 50.47 | 50.65 | 50.41 | -2.78% | 230,548 |
Jul 17, 2024 | 52.79 | 53.54 | 51.68 | 52.10 | 51.85 | -1.55% | 237,747 |
Jul 16, 2024 | 51.51 | 53.03 | 50.91 | 52.92 | 52.67 | 2.12% | 167,680 |
Jul 15, 2024 | 50.96 | 52.10 | 50.58 | 51.82 | 51.57 | 1.45% | 225,796 |
Jul 12, 2024 | 50.94 | 51.54 | 50.81 | 51.08 | 50.84 | 1.29% | 181,807 |
Jul 11, 2024 | 49.72 | 50.90 | 49.72 | 50.43 | 50.19 | 1.14% | 200,828 |
Jul 10, 2024 | 47.56 | 49.86 | 47.56 | 49.86 | 49.62 | 5.39% | 263,326 |
Jul 9, 2024 | 47.93 | 48.44 | 47.29 | 47.31 | 47.08 | -0.73% | 172,601 |
Jul 8, 2024 | 47.14 | 48.41 | 46.83 | 47.66 | 47.43 | 0.70% | 300,145 |
Jul 5, 2024 | 48.82 | 49.23 | 46.91 | 47.33 | 47.10 | -3.51% | 211,902 |
Jul 3, 2024 | 48.19 | 49.09 | 48.19 | 49.05 | 48.82 | 1.85% | 97,427 |
Jul 2, 2024 | 47.50 | 48.20 | 47.50 | 48.16 | 47.93 | 1.16% | 150,781 |
Jul 1, 2024 | 48.50 | 48.57 | 47.16 | 47.61 | 47.38 | -1.35% | 154,718 |
Jun 28, 2024 | 48.53 | 48.82 | 48.05 | 48.26 | 48.03 | 0.08% | 248,546 |
Jun 27, 2024 | 48.50 | 48.50 | 47.86 | 48.22 | 47.99 | -0.29% | 111,075 |
Jun 26, 2024 | 48.00 | 48.41 | 47.46 | 48.36 | 48.13 | 0.60% | 162,462 |
Jun 25, 2024 | 48.78 | 48.78 | 47.84 | 48.07 | 47.84 | -1.84% | 152,452 |
Jun 24, 2024 | 48.37 | 49.29 | 48.37 | 48.97 | 48.74 | 0.68% | 147,390 |
Jun 21, 2024 | 48.80 | 49.02 | 48.35 | 48.64 | 48.41 | 0.16% | 228,181 |
Jun 20, 2024 | 48.01 | 48.77 | 47.98 | 48.56 | 48.33 | 0.52% | 195,197 |
Jun 18, 2024 | 48.33 | 48.57 | 48.00 | 48.31 | 48.08 | -0.04% | 111,710 |
Jun 17, 2024 | 47.91 | 48.46 | 47.85 | 48.33 | 48.10 | 0.42% | 125,574 |
Jun 14, 2024 | 49.05 | 49.19 | 47.66 | 48.13 | 47.90 | -2.94% | 199,655 |
Jun 13, 2024 | 50.59 | 50.67 | 49.39 | 49.59 | 49.17 | -2.63% | 167,441 |
Jun 12, 2024 | 51.83 | 52.29 | 50.72 | 50.93 | 50.49 | 0.12% | 196,362 |