MEOH

Methanex Corporation Historical Stock Prices

$52.89
*  
0.66
1.23%
Get MEOH Alerts
*Delayed - data as of Mar. 27, 2015 11:48 ET  -  Find a broker to begin trading MEOH now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MEOH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:48  53.48  53.74  52.49  52.89 191,997
03/26/2015 52.46 54.06 52.46 53.55 586,382
03/25/2015 52.94 53.54 51.92 52.05 528,195
03/24/2015 52.63 53.69 51.99 52.64 551,604
03/23/2015 52.27 53.14 52.06 52.63 630,623
03/20/2015 51.65 52.16 51.31 52.09 574,629
03/19/2015 52.2 52.33 51.12 51.15 457,867
03/18/2015 51.2 53.2 50.82 52.88 594,590
03/17/2015 51.91 52.18 51.37 51.71 407,034
03/16/2015 51.86 52.54 50.83 52.3 650,333
03/13/2015 53.04 53.13 50.94 51.86 1,067,527
03/12/2015 54.1 54.87 53.4 53.89 901,641
03/11/2015 53.53 54.79 53.36 53.65 745,666
03/10/2015 55.66 56.11 53.42 53.67 888,845
03/09/2015 54.68 57.25 54.46 56.53 1,391,964
03/06/2015 55.12 55.92 54.08 54.24 1,017,936
03/05/2015 54.39 55.98 53.75 55.54 1,386,024
03/04/2015 53.66 53.66 52.62 53.17 595,027
03/03/2015 54.77 55.18 53.38 53.62 914,772
03/02/2015 54.11 54.88 53.19 54.79 949,068
02/27/2015 53.31 54.69 53.09 54.3 1,053,286
02/26/2015 53.04 53.5299 52.86 53.24 1,087,857
02/25/2015 52.81 53.4 52.69 53.2 528,316
02/24/2015 51.11 53.02 51.07 52.65 795,439
02/23/2015 51.76 51.87 50.75 51.39 786,690
02/20/2015 51.81 52.28 51.23 51.96 466,370
02/19/2015 51.53 52.2 50.38 51.98 728,423
02/18/2015 52.11 52.32 51.36 51.53 494,282
02/17/2015 52.79 53.08 51.29 52.54 790,007
02/13/2015 51.45 53.39 51.29 53.17 866,074
02/12/2015 50.86 51.695 50.77 50.98 625,440
02/11/2015 50.14 50.5647 49.14 50.14 902,159
02/10/2015 51.13 51.532 49.91 50.4 638,285
02/09/2015 50.67 51.97 50.26 51.61 1,029,064
02/06/2015 50.55 50.97 49.94 50.5 959,784
02/05/2015 48.11 50.29 47.77 50.24 1,388,545
02/04/2015 48.52 48.71 46.64 47.51 1,406,119
02/03/2015 45.55 49.5 45.55 49.265 1,922,956
02/02/2015 44.99 46.11 44.52 45.08 1,673,772
01/30/2015 43.66 44.695 42.32 44.1 2,125,657
01/29/2015 45.96 46.32 42.48 44.39 1,768,035
01/28/2015 47.91 47.91 45.63 45.91 988,372
01/27/2015 45.94 48.1 45.94 47.48 912,727
01/26/2015 46.48 47.035 46.13 46.58 583,453
01/23/2015 45.98 46.94 45.34 46.5 915,824
01/22/2015 46.99 47.31 45.76 46.27 821,823
01/21/2015 45.11 47.64 44.96 46.76 1,062,649
01/20/2015 46.18 46.3345 44.59 45.07 778,059
01/16/2015 44.01 46.4 43.69 46.29 803,418
01/15/2015 45.07 45.75 43.88 43.95 1,057,860
01/14/2015 44.02 45.17 43.63 44.49 1,285,858
01/13/2015 47.3 47.35 44.86 45.51 992,579
01/12/2015 47.09 47.09 44.96 45.53 781,355
01/09/2015 47.22 47.58 46.46 47.26 879,402
01/08/2015 46.02 47.94 45.87 47.23 845,373
01/07/2015 44.83 45.9 44.55 45.71 875,646
01/06/2015 44.4 45.25 43.73 44.33 1,299,950
01/05/2015 45.37 45.74 42.94 44.49 1,201,540
01/02/2015 45.93 46.42 45.12 45.52 508,362
12/31/2014 46.45 46.73 45.42 45.83 609,721
12/30/2014 46.16 46.86 45.82 46.63 581,984
12/29/2014 46.42 46.95 45.85 46.39 802,241
12/26/2014 46.48 46.61 45.93 46.1 369,336
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?