MEOH

Methanex Corporation Common Stock Historical Stock Prices

$46.55
*  
0.50
1.06%
Get MEOH Alerts
*Delayed - data as of Jul. 20, 2017  -  Find a broker to begin trading MEOH now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    MEOH After Hours
 
 
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 19-JUL-2016 TO 19-JUL-2017

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 47.15 47.50 46.55 46.55 644,474
07/19/2017 45.5 47.3 45.4 47.05 982,392
07/18/2017 45.6 45.85 44.75 45.4 808,221
07/17/2017 44.65 45.7 44.65 45.55 757,379
07/14/2017 44.65 45.175 44.55 44.7 537,378
07/13/2017 44.65 44.75 43.9 44.45 517,235
07/12/2017 44.05 45.05 43.725 44.4 938,313
07/11/2017 43.15 43.45 42.75 43.4 851,857
07/10/2017 42.65 43.55 42.3 43.2 991,922
07/07/2017 42.85 43.1 42.15 42.9 754,459
07/06/2017 42.65 43.6 42.6 43 1,039,517
07/05/2017 44.1 44.3 42.65 42.7 995,890
07/03/2017 44.45 44.7 43.4908 44 379,833
06/30/2017 44.45 44.7 43.4908 44 952,048
06/29/2017 44.35 44.9 42.95 43.4 1,141,717
06/28/2017 42.6 44.4 42.6 43.95 1,011,908
06/27/2017 42.15 42.5 41.825 42.3 724,573
06/26/2017 42.25 42.6 41.55 41.9 587,400
06/23/2017 41.45 42.2 40.85 42.1 817,463
06/22/2017 40.3 42 40.3 41.15 635,519
06/21/2017 40.95 41.55 39.475 40.15 1,443,257
06/20/2017 41 41.475 40.45 40.9 704,049
06/19/2017 41.15 42.15 41.075 41.7 636,109
06/16/2017 40.95 41.1 40.2 41.05 698,335
06/15/2017 40.4 40.9 40.275 40.5 656,855
06/14/2017 42.85 42.925 40.7 40.9 1,024,038
06/13/2017 42.3 43.475 42.15 43.25 780,923
06/12/2017 42.2 42.75 41.85 42.1 617,409
06/09/2017 41.3 42.2 41.3 42.05 500,092
06/08/2017 40.8 41.95 40.75 41.3 569,051
06/07/2017 41.25 41.5 39.65 40.9 1,123,743
06/06/2017 40.25 41.65 40.25 41.3 753,065
06/05/2017 41.15 41.3 40.5 40.7 746,604
06/02/2017 41.75 41.8 40.8 41.3 725,486
06/01/2017 41.5 42.05 41 41.9 900,474
05/31/2017 42.25 42.25 40.9 41.25 1,259,762
05/30/2017 42.45 42.95 41.9 42.45 549,756
05/26/2017 42.5 42.9 40.95 42.75 885,131
05/25/2017 44.15 44.7 42.7 42.75 1,110,602
05/24/2017 44.2 44.65 43.85 44.1 965,286
05/23/2017 44.4 44.55 43.9 44.3 949,949
05/22/2017 44.65 44.9 43.85 44.1 549,410
05/19/2017 43.2 44.8 43.2 44.2 874,124
05/18/2017 42.1 42.95 40.95 42.7 912,359
05/17/2017 43.35 43.85 41.95 42.4 1,483,466
05/16/2017 43.35 44.2 43.15 44 924,055
05/15/2017 42.55 43.5 42.55 43.15 722,256
05/12/2017 42.1 42.65 41.7 41.85 809,710
05/11/2017 42.85 43.25 41.75 42.1 1,100,669
05/10/2017 42.55 43.775 42.075 43.5 896,973
05/09/2017 41.7 42.775 41.7 42.4 1,057,399
05/08/2017 43.2 43.45 41.75 41.95 1,384,656
05/05/2017 42.6 43.6 42.6 43.2 800,423
05/04/2017 43.8 43.9 42 42.5 1,069,795
05/03/2017 44.95 44.975 43.85 44 1,128,235
05/02/2017 45.85 46.05 44.55 45 875,943
05/01/2017 46.3 46.3 45.225 45.85 798,665
04/28/2017 45.45 46.4 45.4 45.9 1,341,979
04/27/2017 44.5 46.15 43.275 44.85 2,232,195
04/26/2017 45.7 46.35 45.055 46.1 953,133
04/25/2017 45.75 46.25 45.35 45.95 489,255
04/24/2017 45.85 46.1 45.15 45.6 803,124
04/21/2017 44.7 44.89 43.9 44.65 1,212,184
04/20/2017 46.45 46.6 44.7 44.8 1,080,226
04/19/2017 46.65 47.3935 45.8 46 820,953
04/18/2017 46.6 47.65 45.8 46.45 895,425
04/17/2017 47.2 47.35 46.15 47.05 1,209,850
04/13/2017 47 47.35 45.675 45.75 854,299
04/12/2017 48.1 48.15 47.025 47.2 738,112
04/11/2017 48 48.45 47.35 48.3 454,903
04/10/2017 47.85 48.475 47.7 48.2 469,939
04/07/2017 47.15 48 47.15 47.45 628,172
04/06/2017 47.5 48 47 47.45 447,874
04/05/2017 48 48.75 47.2 47.3 748,058
04/04/2017 46.65 47.85 46.55 47.55 502,365
04/03/2017 47.05 47.4 45.95 46.6 526,870
03/31/2017 48.05 48.1 46.6 46.9 843,691
03/30/2017 48.1 49.3 47.9 48.2 971,279
03/29/2017 46.15 48.6 46.15 48.05 1,420,578
03/28/2017 45.1 46.1 44.7 45.35 639,646
03/27/2017 44.05 45.05 43.15 44.75 895,629
03/24/2017 44.75 45.55 44.35 44.5 1,166,710
03/23/2017 43.25 44.85 42.9 44.6 1,105,546
03/22/2017 43.15 44.05 42.6 43.3 1,224,100
03/21/2017 46.3 46.6 43.45 43.55 1,101,508
03/20/2017 46.35 46.7 45.8 46.2 908,166
03/17/2017 47.4 48.15 46.5 46.6 1,042,990
03/16/2017 48.05 48.4 46.75 47.05 444,383
03/15/2017 46.15 47.95 45.85 47.7 672,953
03/14/2017 46.25 46.525 45 45.85 992,291
03/13/2017 46.8 47.625 46.3 46.9 630,379
03/10/2017 47.5 47.6 46.575 46.9 634,263
03/09/2017 47.1 48 46.555 46.95 860,918
03/08/2017 48.7 48.7 47.15 47.25 992,762
03/07/2017 49.35 49.85 48.7 48.9 813,608
03/06/2017 49.35 49.8 48.8 49.3 1,072,058
03/03/2017 50.15 50.6 48.9 49.6 1,416,999
03/02/2017 51.65 51.65 49.6 50.1 844,313
03/01/2017 51.7 52.45 51.3 52 634,192
02/28/2017 52.35 52.5 50.975 51 676,745
02/27/2017 52.3 53.35 51.775 52.4 1,244,715
02/24/2017 51.15 52.85 51.15 51.95 1,577,034
02/23/2017 52.4 52.65 50.525 50.85 719,674
02/22/2017 52.3 52.4 51.5 51.6 619,849
02/21/2017 51 52.6 50.4 52.5 887,229
02/17/2017 48.8 50.8 48.45 50.55 1,245,048
02/16/2017 49.65 50.2 49 49.125 596,655
02/15/2017 49.3 49.825 48.95 49.6 686,166
02/14/2017 49.4 49.5 48.55 49.4 509,159
02/13/2017 49.05 49.65 48.85 49.2 389,118
02/10/2017 49.1 49.45 48.975 49.25 463,171
02/09/2017 48.95 49.4 48.425 48.7 739,363
02/08/2017 49.1 49.3 47.95 48.6 1,252,600
02/07/2017 50 50 49.225 49.35 762,928
02/06/2017 50.6 50.6 49.8 50.05 775,877
02/03/2017 50.5 50.85 50.05 50.7 391,817
02/02/2017 50.6 50.95 49.95 50.4 762,880
02/01/2017 50.35 50.875 49.45 50.5 1,476,603
01/31/2017 50.25 50.84 49.6 50.05 678,076
01/30/2017 50.25 50.25 49.2 50.1 1,020,003
01/27/2017 51.4 51.4 49.6 50.25 1,116,668
01/26/2017 48.5 51.6 48.35 51.55 2,900,142
01/25/2017 46.45 46.95 45.9 46.95 980,251
01/24/2017 45.3 46.625 45.1 46.35 896,025
01/23/2017 44.35 45.05 44.3 45.05 663,327
01/20/2017 44.85 45.15 44.65 44.75 1,172,670
01/19/2017 44.55 44.95 43.95 44.55 663,046
01/18/2017 45.4 45.45 44.3 44.5 590,064
01/17/2017 46.45 46.45 45.5 45.6 462,178
01/13/2017 47.3 47.6 46.75 47 250,610
01/12/2017 47.75 48.4 47 47.45 286,282
01/11/2017 46.6 47.8 46.5 47.55 398,622
01/10/2017 46.1 46.8 46 46.45 425,830
01/09/2017 47.05 47.25 45.75 45.75 333,955
01/06/2017 47.35 47.425 46.375 47.15 374,061
01/05/2017 45.9 47.4 45.65 47.25 515,265
01/04/2017 44.95 46.1 44.95 45.9 584,178
01/03/2017 44.45 44.8 44 44.75 929,825
12/30/2016 44.6 45.05 43.8 43.8 372,948
12/29/2016 44.85 45.2 44.25 44.55 395,919
12/28/2016 44.75 45.4725 44.15 44.25 548,799
12/27/2016 44.3 44.95 44.3 44.95 272,278
12/23/2016 44.45 44.45 43.9 44.2 369,330
12/22/2016 45.05 45.1737 44.15 44.4 477,658
12/21/2016 45.25 45.65 44.45 45.05 508,024
12/20/2016 45.75 46.1 45.125 45.3 518,487
12/19/2016 45.7 46.375 44.95 45.45 751,739
12/16/2016 45.45 46.15 44.8 45.95 1,042,303
12/15/2016 44.3 45.625 44.15 45.2 539,660
12/14/2016 45.35 45.8 44.5 44.6 816,219
12/13/2016 45.9 46.3 45.45 45.55 494,414
12/12/2016 44.8 46.95 44.7 45.5 823,145
12/09/2016 44.75 45 44.425 44.8 385,658
12/08/2016 44.75 45 44 44.65 431,530
12/07/2016 44.45 44.725 44 44.4 638,907
12/06/2016 43.95 44.15 43.4 44 506,102
12/05/2016 44.15 44.75 44.05 44.25 559,712
12/02/2016 43.15 44.25 43.15 43.65 570,224
12/01/2016 44.45 45.05 42.875 43.4 1,930,033
11/30/2016 42 44.6 41.5 44 1,599,560
11/29/2016 40.25 40.895 39.7 40.65 948,785
11/28/2016 40 41.45 39.9 40.9 877,005
11/25/2016 39.9 40.112 39.65 39.7 261,797
11/23/2016 39.7 40.2 39.25 39.7 549,668
11/22/2016 39.8 40.15 39.525 40.1 482,823
11/21/2016 38.35 39.75 38.35 39.65 471,814
11/18/2016 37.65 38 37.047 37.95 455,687
11/17/2016 38.7 38.75 37.55 37.75 813,242
11/16/2016 38.55 38.7 37.95 38.3 671,770
11/15/2016 37.8 38.95 37.65 38.75 528,671
11/14/2016 38.4 38.75 37.4 37.65 564,162
11/11/2016 39.05 39.05 37.65 38.45 700,433
11/10/2016 38.3 39.95 38 39.3 840,157
11/09/2016 35.7 38.1 35.7 37.9 589,244
11/08/2016 35.4 36.5 35.225 36.2 323,426
11/07/2016 35.35 35.8 34.9 35.5 325,641
11/04/2016 34.85 35.4 34.45 34.55 735,525
11/03/2016 35.8 35.875 34.9 34.95 549,155
11/02/2016 36.85 37.35 35.575 35.7 969,911
11/01/2016 36.75 37.3 36.35 37.05 680,321
10/31/2016 36.05 37.05 35.85 36.35 602,836
10/28/2016 37.43 37.43 36.56 37.06 875,182
10/27/2016 38.32 38.78 37.17 37.79 808,745
10/26/2016 37.01 38.08 36.91 37.56 579,574
10/25/2016 37.69 37.87 37.045 37.14 478,124
10/24/2016 38.14 38.56 37.41 37.49 681,390
10/21/2016 38.65 39.29 38.475 38.74 501,051
10/20/2016 38.35 39.38 38.251 38.98 578,034
10/19/2016 38.08 39.16 37.96 38.66 621,603
10/18/2016 37.51 38.02 37.18 37.8 515,057
10/17/2016 36.89 37.19 36.74 36.84 704,430
10/14/2016 36.92 37.23 36.82 36.94 423,311
10/13/2016 35.91 37.005 35.41 36.71 580,043
10/12/2016 36.49 36.85 35.97 36.4 494,881
10/11/2016 36.27 36.89 35.79 36.55 703,996
10/10/2016 36.04 36.95 36.04 36.41 610,216
10/07/2016 36.28 36.28 35.18 35.55 623,616
10/06/2016 35.51 36.23 35.51 36.06 392,270
10/05/2016 34.61 35.95 34.61 35.66 584,634
10/04/2016 34.98 35.16 33.96 34.11 839,477
10/03/2016 35.19 35.315 34.41 35.03 915,912
09/30/2016 36.15 36.54 35.63 35.68 1,169,576
09/29/2016 34.65 36.06 34.64 35.76 1,457,950
09/28/2016 32.46 35.1 32.46 34.64 1,934,757
09/27/2016 30.56 32.39 30.43 32.35 1,553,596
09/26/2016 30.78 31.035 30.58 30.84 545,139
09/23/2016 31.2 31.48 30.65 30.75 1,022,192
09/22/2016 30.85 31.57 30.75 31.31 785,859
09/21/2016 29.2 30.38 29.03 30.26 1,308,499
09/20/2016 29.6 29.6 28.77 28.9 834,894
09/19/2016 29.78 30.27 29.37 29.53 552,811
09/16/2016 29.14 29.59 28.88 29.42 681,060
09/15/2016 29.25 29.85 29.115 29.48 606,465
09/14/2016 29.79 30.04 29.12 29.24 745,819
09/13/2016 29.94 30.17 29.26 29.91 1,033,729
09/12/2016 30.27 30.799 30.03 30.46 1,307,729
09/09/2016 31.44 31.72 30.51 30.65 1,510,269
09/08/2016 32.33 32.65 31.65 31.75 1,037,364
09/07/2016 32.27 32.38 31.53 32.09 762,281
09/06/2016 31.82 32.74 31.69 32.37 1,244,983
09/02/2016 30.455 31.7 30.33 31.62 1,111,748
09/01/2016 29 29.96 28.87 29.95 725,916
08/31/2016 29.38 29.89 28.77 29 832,369
08/30/2016 29.2 30.06 29.0701 29.58 806,192
08/29/2016 28.31 29.18 28.17 29.12 503,884
08/26/2016 29.26 29.65 28.275 28.34 671,490
08/25/2016 29.39 29.53 28.925 29.02 604,089
08/24/2016 30.26 30.48 29.34 29.39 577,853
08/23/2016 29.07 30.66 28.87 30.44 1,032,932
08/22/2016 28.78 28.97 28.2 28.95 509,759
08/19/2016 28.8 29.14 28.54 29.11 807,703
08/18/2016 28.73 29.11 28.58 29.09 581,240
08/17/2016 28.79 28.81 28.42 28.52 418,102
08/16/2016 29.35 29.4214 28.8 28.83 618,090
08/15/2016 28.62 29.46 28.62 29.28 1,110,655
08/12/2016 29.02 29.1 28.31 28.43 454,180
08/11/2016 28.94 29.14 28.83 28.93 827,280
08/10/2016 29.36 29.389 28.71 28.82 588,316
08/09/2016 29.35 29.75 29.11 29.15 897,806
08/08/2016 28.8 29.57 28.5711 29.29 451,213
08/05/2016 27.95 28.68 27.61 28.61 538,387
08/04/2016 27.54 28.09 27.29 27.91 527,967
08/03/2016 27.01 27.82 26.925 27.69 410,238
08/02/2016 27.59 27.85 26.83 26.99 594,603
08/01/2016 27.99 27.99 27.2 27.44 624,234
07/29/2016 28.1 28.59 27.42 28.02 849,741
07/28/2016 28.39 28.39 27.33 27.86 1,402,171
07/27/2016 28.48 29.105 28.14 28.61 1,108,775
07/26/2016 27.56 28.54 27.24 28.42 1,184,234
07/25/2016 28.24 28.24 27.6 27.68 1,016,057
07/22/2016 28.48 28.605 27.96 28.42 808,700
07/21/2016 28.65 29.05 28.3 28.57 491,070
07/20/2016 28.22 28.85 27.974 28.5 762,536
07/19/2016 29.17 29.17 28.25 28.41 706,519
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for MEOH





Research Brokers before you trade

Want to trade FX?





Smart Portfolio