MEOH

Methanex Corporation Historical Stock Prices

$53.77
*  
0.20
0.37%
Get MEOH Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading MEOH now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MEOH Pre-Market
 
 
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 01-APR-2014 TO 01-APR-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  53.72  54.22  52.88  53.77 555,343
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
08/26/2014 68.45 68.45 67.3 67.47 366,135
08/25/2014 67.77 68.18 67.5 68.06 239,974
08/22/2014 67.33 67.78 67.18 67.6 305,906
08/21/2014 68.23 68.23 66.9 67.21 492,387
08/20/2014 67.75 68.28 66.69 68.14 642,589
08/19/2014 67.49 68.37 67.49 67.75 709,488
08/18/2014 66.33 67.52 66.21 67.26 864,997
08/15/2014 65.17 67.39 65.17 66.1 1,083,674
08/14/2014 63.3 65.16 63.3 65.04 912,337
08/13/2014 62.13 63.48 62.0701 63.38 807,943
08/12/2014 62.37 62.37 61.165 61.99 678,326
08/11/2014 62.08 63.3 61.57 62.54 568,127
08/08/2014 62.25 62.27 61.2 61.65 743,521
08/07/2014 63.29 63.47 61.747 62.21 390,176
08/06/2014 62.29 63.64 62.29 63.09 458,664
08/05/2014 62.93 63.26 62.04 62.61 629,491
08/04/2014 62.3 63.24 61.89 63.13 551,221
08/01/2014 64.53 65.37 62.38 62.59 1,482,721
07/31/2014 63.91 67.31 63.21 65.07 1,708,313
07/30/2014 66.06 66.4 64.76 65 739,556
07/29/2014 65.4 66.32 65.06 65.6 845,458
07/28/2014 65.69 66.05 65.2 65.49 818,995
07/25/2014 65.27 65.7474 65.14 65.49 810,792
07/24/2014 66.69 66.74 65.415 65.62 747,080
07/23/2014 66.95 67.27 66.285 66.67 732,780
07/22/2014 66.19 67.49 65.98 66.93 740,795
07/21/2014 65.93 66.51 65.49 66.37 451,465
07/18/2014 64.98 66.38 64.77 66.02 803,229
07/17/2014 64.21 65.44 64.21 64.92 772,801
07/16/2014 64.13 64.51 64.01 64.38 636,822
07/15/2014 64 64.36 63.44 63.84 510,317
07/14/2014 62.66 64.56 62.62 63.82 881,521
07/11/2014 62.35 62.565 61.64 61.85 444,932
07/10/2014 62.38 62.81 61.4 62.55 1,086,512
07/09/2014 63.78 63.8 62.64 62.95 509,825
07/08/2014 64.65 64.85 63.4 63.68 1,239,557
07/07/2014 63.25 65.45 63.03 64.82 1,313,771
07/03/2014 63.14 63.89 63.14 63.54 327,845
07/02/2014 61.67 63.77 61.52 63.2 565,531
07/01/2014 61.77 63.23 61.77 61.96 489,407
06/30/2014 61.93 62.55 61.58 61.78 501,292
06/27/2014 61 62.28 60.96 62.03 1,152,291
06/26/2014 61.68 61.68 60.64 61.02 1,064,863
06/25/2014 61 62.57 61 61.61 1,181,881
06/24/2014 62.69 64.32 61.81 62.86 1,457,745
06/23/2014 62.05 62.05 61.27 61.46 703,039
06/20/2014 61.77 62.33 61.55 61.63 607,101
06/19/2014 61.4 62.06 61.08 61.23 462,166
06/18/2014 61 61.295 60.77 61.18 613,664
06/17/2014 61.36 61.5 60.69 60.95 607,605
06/16/2014 61 61.94 60.91 61.45 731,646
06/13/2014 61.21 61.9 60.43 60.95 889,006
06/12/2014 59.43 61.33 59.43 61.15 2,097,373
06/11/2014 59.47 60.41 59.24 59.82 645,981
06/10/2014 59.8 59.8225 57.89 59.61 612,556
06/09/2014 58.38 60.03 57.99 59.78 1,046,899
06/06/2014 57.74 58.64 57.48 58.51 687,416
06/05/2014 57.01 58.02 56.79 57.58 682,301
06/04/2014 57.21 57.68 56.88 57.01 1,097,614
06/03/2014 57 58.29 56.91 57.11 1,000,235
06/02/2014 57.19 57.93 56.93 57 948,222
05/30/2014 58.43 58.43 56.9 57.1 981,303
05/29/2014 58.21 58.69 57.7 58.55 623,010
05/28/2014 58.2 58.47 57.7 57.93 1,219,647
05/27/2014 59.48 59.48 58.13 58.2 1,046,285
05/23/2014 58.01 60.07 58 59.72 1,521,875
05/22/2014 58.32 59.23 57.35 58.24 1,620,337
05/21/2014 57.64 58.15 56.95 57.16 1,564,766
05/20/2014 58.8 59.33 57.25 57.59 1,436,477
05/19/2014 59.9 60.72 58.871 59.03 872,314
05/16/2014 60.86 60.86 59.02 60.2 556,838
05/15/2014 61.5 61.5 59.79 60.65 519,489
05/14/2014 61.09 62.042 61.02 61.12 643,788
05/13/2014 62.82 62.86 61.36 61.4 570,040
05/12/2014 61.13 62.89 61.13 62.86 691,076
05/09/2014 60.48 60.97 60 60.7 743,894
05/08/2014 61.93 62.2 60.24 60.81 719,455
05/07/2014 60.2 61.95 59.2 61.92 940,922
05/06/2014 60.64 60.75 59.9 60.32 507,873
05/05/2014 59.73 60.69 59.65 60.55 636,382
05/02/2014 60 60.5 59.82 59.93 807,406
05/01/2014 61.85 62.075 59.32 60.03 1,809,890
04/30/2014 60.66 63.44 60.53 62 3,425,461
04/29/2014 62.06 64.494 62.06 63.94 1,476,804
04/28/2014 61.72 61.82 60.53 61.59 704,658
04/25/2014 62.69 62.69 61.19 61.57 655,230
04/24/2014 59.99 62.96 59.99 62.77 997,195
04/23/2014 62.12 62.2 59.89 59.91 1,258,219
04/22/2014 62.57 63.21 62.29 62.39 765,445
04/21/2014 63.79 63.79 62.38 62.5 636,714
04/17/2014 64.01 64.1 62.9725 63.19 585,138
04/16/2014 63.73 64.83 63.53 64.14 760,554
04/15/2014 62.37 63.4 61.2366 63.31 803,524
04/14/2014 63.69 63.69 61.86 62.09 1,169,365
04/11/2014 65.58 65.58 63.16 63.63 781,933
04/10/2014 67.77 67.9 65.51 65.63 674,278
04/09/2014 66.82 67.58 66.55 67.48 470,628
04/08/2014 66.38 67.08 65.7647 66.7 601,795
04/07/2014 66.53 67.37 66.02 66.16 923,606
04/04/2014 67.84 68.96 66.61 66.76 885,051
04/03/2014 67 67.41 66.072 67.22 846,033
04/02/2014 65.76 67.54 65.75 67.03 1,126,312
04/01/2014 64.01 65.63 63.89 65.48 1,110,405
*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?