MEOH

Methanex Corporation Historical Stock Prices

$39.92
*  
2.33
6.2%
Get MEOH Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading MEOH now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
16:00  38.38  40.44  38.37  39.92 1,571,675
08/27/2015 38.54 40.44 38.37 39.92 1,570,258
08/26/2015 37.37 37.74 36.22 37.59 1,652,738
08/25/2015 39.3 39.59 36.4 36.45 890,502
08/24/2015 38.48 40.47 35.34 38.03 1,311,603
08/21/2015 40.78 40.85 39.4 39.5 1,739,401
08/20/2015 42.18 42.26 40.79 40.85 911,379
08/19/2015 42.66 43.03 40.9 42.34 1,906,021
08/18/2015 44.55 44.57 43.66 43.89 503,370
08/17/2015 44.4 44.9 44.01 44.55 640,908
08/14/2015 44.26 44.82 43.91 44.58 616,437
08/13/2015 44.66 44.66 43.58 44.2 864,663
08/12/2015 45.3 45.83 44.56 44.82 1,018,115
08/11/2015 46 46.43 44.33 45.61 1,034,764
08/10/2015 45.75 47.15 44.95 46.97 585,034
08/07/2015 46.28 47.1 45.2 45.34 1,263,238
08/06/2015 45.11 46.59 44.61 46.35 1,663,750
08/05/2015 45.22 46.26 44.87 45.14 961,345
08/04/2015 44 44.89 43.44 44.77 1,041,159
08/03/2015 44.93 45.62 43.44 43.89 884,173
07/31/2015 46.59 47.11 44.98 45.09 1,220,626
07/30/2015 46.19 47.39 44.84 46.08 1,838,786
07/29/2015 45.19 47.22 44.83 46.52 1,272,549
07/28/2015 44.94 45.73 44.01 45.59 969,637
07/27/2015 44.66 45.14 44.26 44.28 1,118,135
07/24/2015 47.37 47.516 44.595 44.86 1,809,088
07/23/2015 48.13 48.22 47.27 47.37 785,426
07/22/2015 47.48 47.89 46.85 47.86 740,969
07/21/2015 47.61 48.92 47.61 47.82 450,992
07/20/2015 48.39 48.39 46.91 47.69 577,363
07/17/2015 49.38 49.4299 48.2 48.34 716,874
07/16/2015 49.21 49.73 48.89 49.27 687,682
07/15/2015 50.4 50.69 48.842 49.19 1,625,864
07/14/2015 49.87 50.96 49.37 50.74 688,254
07/13/2015 49.19 50.3 48.92 49.89 936,355
07/10/2015 50.59 51.11 49.39 49.5 799,029
07/09/2015 50.66 51.49 50.12 50.13 682,737
07/08/2015 51.16 51.42 49.96 50 1,120,918
07/07/2015 51.53 51.74 49.41 51.56 1,988,213
07/06/2015 53.37 53.555 51.55 51.77 873,667
07/02/2015 54.71 54.88 53.79 54.35 401,954
07/01/2015 55.86 56.83 54.39 54.42 852,665
06/30/2015 55.97 56.11 55.202 55.66 663,810
06/29/2015 55.92 56.44 55.2 55.52 892,504
06/26/2015 57.06 57.72 56.64 56.9 476,430
06/25/2015 56.28 57.23 55.956 57.11 528,939
06/24/2015 56.06 56.395 55.72 56.08 397,225
06/23/2015 55.99 56.5 55.745 56.23 426,475
06/22/2015 55 56.12 54.95 56.02 573,992
06/19/2015 55.23 55.39 54.64 55.12 423,387
06/18/2015 54.05 55.44 53.74 55.29 817,808
06/17/2015 54.08 54.68 53.4 53.7 441,640
06/16/2015 53.36 53.93 52.95 53.61 369,347
06/15/2015 54.04 54.47 53.46 53.57 439,668
06/12/2015 54.31 55.04 54.21 54.82 311,705
06/11/2015 55.25 55.34 54.14 55.02 416,319
06/10/2015 55.43 56.1 54.9 55.34 507,776
06/09/2015 53.87 55.16 53.87 54.74 882,101
06/08/2015 54.4 54.4 53.29 53.56 597,665
06/05/2015 54.29 55.16 53.62 54.51 454,355
06/04/2015 55.98 55.98 54.3 54.52 533,804
06/03/2015 56.33 57.16 56 56.31 357,864
06/02/2015 54.95 57 54.95 56.4 686,405
06/01/2015 55.56 55.56 54.52 54.81 623,859
05/29/2015 55.36 55.96 55.31 55.49 525,424
05/28/2015 55.44 55.71 54.74 55.7 452,275
05/27/2015 55.57 56.19 55.18 55.51 469,838
05/26/2015 56.94 56.94 55.68 55.78 640,640
05/22/2015 57.23 57.88 56.74 57.52 484,927
05/21/2015 57.05 58.03 56.5 57.67 422,096
05/20/2015 56.64 57.34 56.42 56.79 500,365
05/19/2015 57.82 57.82 56.31 56.57 472,638
05/18/2015 58.38 58.77 58.03 58.36 355,183
05/15/2015 58.47 59.02 57.51 58.55 647,636
05/14/2015 58.69 59.8 58.38 58.66 493,123
05/13/2015 58.39 58.985 57.765 58.22 677,801
05/12/2015 57.68 57.98 56.86 57.89 520,673
05/11/2015 58.6 59.04 57.52 57.82 613,144
05/08/2015 59.18 59.62 57.83 58.45 716,412
05/07/2015 58.36 58.98 57.15 58.58 705,013
05/06/2015 59.16 59.35 57.36 58.66 802,192
05/05/2015 60.5 60.97 57.96 58.51 907,914
05/04/2015 61.09 61.4 60.01 60.115 592,744
05/01/2015 60.43 61.13 59.845 60.9 688,843
04/30/2015 59.39 60.33 58.53 60.21 1,689,441
04/29/2015 58.7 59.685 58.105 59.37 861,988
04/28/2015 58.63 59.12 57.78 59.11 1,009,489
04/27/2015 58.26 58.94 57.72 58.67 561,258
04/24/2015 56.37 58.15 56.13 57.96 553,897
04/23/2015 54.9 56.552 54.44 56.08 561,427
04/22/2015 55.75 55.78 54.54 55.06 618,436
04/21/2015 56.93 57.09 55.17 55.68 620,665
04/20/2015 55.5 56.88 55.16 56.81 597,192
04/17/2015 56.64 56.76 55.01 55.58 563,440
04/16/2015 57.31 57.84 56.475 56.7 845,803
04/15/2015 56.92 58.99 56.6 58 770,404
04/14/2015 56.03 57.09 55.95 56.73 376,989
04/13/2015 55.55 56.19 55.38 55.79 442,216
04/10/2015 55.75 55.93 54.6 55.62 541,407
04/09/2015 54.5 56.57 54.36 56.19 436,303
04/08/2015 55.66 56.19 54.46 54.5 585,489
04/07/2015 55.14 56.11 55.14 55.375 446,251
04/06/2015 53.48 55.9 52.62 55.26 1,047,500
04/02/2015 53.54 54.43 51.99 52.13 708,307
04/01/2015 53.72 54.22 52.88 53.77 556,324
03/31/2015 52.67 53.88 52.28 53.57 380,610
03/30/2015 52.78 53.67 52.58 53.24 366,399
03/27/2015 53.48 53.74 52.49 52.78 436,041
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
12/24/2014 46.11 46.44 45.54 46.14 274,031
12/23/2014 46.08 46.89 45.65 46.28 1,043,446
12/22/2014 47.05 47.08 45.37 45.79 1,047,225
12/19/2014 46.39 47.515 46.32 47.31 910,471
12/18/2014 47.12 47.63 45.27 46.05 1,365,129
12/17/2014 44.27 46.135 44.22 45.67 1,485,367
12/16/2014 43.49 45.65 43.17 44.22 1,781,256
12/15/2014 42.53 44.03 42.32 43.23 1,411,156
12/12/2014 45.9 46.15 44.02 44.07 1,595,025
12/11/2014 46.23 47.36 45.95 46.38 1,703,971
12/10/2014 48.06 48.26 46.33 46.54 1,831,796
12/09/2014 47.77 49.19 47.56 48.57 1,249,407
12/08/2014 50.17 50.17 47.58 48.2 1,544,304
12/05/2014 50.82 51.24 49.97 50.5 889,697
12/04/2014 51.22 51.53 50.285 50.97 1,203,101
12/03/2014 50.62 51.77 50.58 51.47 1,205,587
12/02/2014 50.48 51.57 50.23 50.59 1,663,282
12/01/2014 51.26 51.26 49.9 50.77 2,063,126
11/28/2014 53.54 53.55 50.46 51.66 1,412,115
11/26/2014 58.25 58.42 56.61 57.07 840,696
11/25/2014 58.88 59.93 58.37 58.45 604,877
11/24/2014 58.68 59.13 57.89 58.63 509,466
11/21/2014 59.81 60.62 58.54 58.64 881,216
11/20/2014 56.63 59.07 56.37 59.03 930,814
11/19/2014 57.26 57.47 56.24 56.91 645,963
11/18/2014 57.52 58.41 57.09 57.34 715,684
11/17/2014 57.19 58.395 57 57.74 757,152
11/14/2014 56.25 57.42 55.69 57.33 539,873
11/13/2014 56.86 57.84 55.92 56.17 553,084
11/12/2014 56.51 58.27 56.51 57.31 534,453
11/11/2014 56.33 56.96 55.82 56.95 309,001
11/10/2014 57.64 58.1 55.621 56.44 633,636
11/07/2014 56.67 57.77 56.65 57.73 1,107,944
11/06/2014 56.14 56.66 55.53 56.56 742,700
11/05/2014 55.59 57.07 55.31 56.36 915,010
11/04/2014 57.5 57.64 54.86 55.28 994,893
11/03/2014 59.58 59.86 57.505 57.93 1,182,963
10/31/2014 57.17 59.47 56.46 59.34 1,384,126
10/30/2014 58.37 59.28 56.685 56.85 1,719,149
10/29/2014 58.44 59.86 57.92 59.04 1,402,877
10/28/2014 57.15 58.21 56.66 58.19 637,016
10/27/2014 56.66 56.66 55.18 56.39 986,399
10/24/2014 57.23 57.67 56.28 57.08 895,396
10/23/2014 57.32 57.66 55.95 57.24 870,460
10/22/2014 57.85 58.82 56.64 56.69 907,740
10/21/2014 56.69 58.51 56.69 58.33 835,510
10/20/2014 56.34 57.28 54.58 56.17 1,204,143
10/17/2014 56.51 58.23 55.86 56.15 1,622,966
10/16/2014 53.47 57.02 53.46 55.45 2,115,563
10/15/2014 54 54.92 52.36 54.68 3,053,085
10/14/2014 55.14 57.04 53.703 54.72 2,654,438
10/13/2014 59.86 59.86 54.67 54.88 3,271,213
10/10/2014 62.99 62.99 58.95 59.78 2,670,750
10/09/2014 65.81 66.05 63.27 63.36 1,036,260
10/08/2014 65.42 66.15 64.29 66.02 1,333,775
10/07/2014 65.92 66.92 65.4 65.52 755,983
10/06/2014 65.71 67.2 65.69 66.13 622,738
10/03/2014 64.87 66.15 64.78 65.66 897,972
10/02/2014 65.16 65.19 63.38 64.87 1,122,497
10/01/2014 66.6 66.859 64.64 65.22 1,029,021
09/30/2014 68.67 68.67 66.17 66.8 722,219
09/29/2014 68.96 69.47 68.66 68.79 383,027
09/26/2014 68 69.66 67.88 69.45 487,435
09/25/2014 69.67 69.67 67.77 68.04 483,911
09/24/2014 68.51 69.93 68.3 69.76 291,027
09/23/2014 67.74 69.18 67.57 68.56 466,346
09/22/2014 69.03 69.03 66.99 67.62 579,418
09/19/2014 70.1 70.25 68.32 69.03 706,635
09/18/2014 69.99 70.42 69.7 70.1 750,524
09/17/2014 70.41 70.53 69.27 69.76 336,738
09/16/2014 69.37 70.89 69.16 70.31 382,275
09/15/2014 69.57 69.68 68.57 69.38 390,284
09/12/2014 69.28 70.24 69.09 69.49 936,098
09/11/2014 67.77 69.02 67.4651 68.89 544,727
09/10/2014 68.6 68.7 67.6601 68.06 550,062
09/09/2014 68.76 68.8 68.11 68.64 746,544
09/08/2014 69.12 70.22 68.92 68.99 950,759
09/05/2014 69.34 70.05 68.8 69.24 1,062,389
09/04/2014 68.69 69.64 68.56 69.16 1,049,655
09/03/2014 67.82 68.48 67.65 68.45 389,839
09/02/2014 66.57 68.17 66.57 67.44 507,244
08/29/2014 66.76 67.125 66.29 66.82 317,907
08/28/2014 66.46 67.04 66.14 66.7 356,511
08/27/2014 67.73 67.73 65.968 66.83 957,824
*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?