MEOH

Methanex Corporation Historical Stock Prices

$45.67
*  
1.45
3.28%
Get MEOH Alerts
*Delayed - data as of Dec. 17, 2014  -  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 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  44.27  46.135  44.22  45.67 1,485,067
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
03/31/2014 63.8 64.22 60.93 63.94 2,030,411
03/28/2014 65.5 65.89 63.06 63.66 1,519,414
03/27/2014 65.18 65.75 64.54 65.6 532,009
03/26/2014 66.29 66.29 64.9701 65.43 488,861
03/25/2014 65.03 66.35 64.38 66.07 984,978
03/24/2014 66.49 66.49 63.85 64.63 945,002
03/21/2014 65.94 66.945 65.67 66.39 745,667
03/20/2014 66.37 66.92 65.41 65.7 647,382
03/19/2014 65.87 66.36 65.5 66.16 762,644
03/18/2014 67.52 67.76 65.73 65.86 976,789
03/17/2014 67.63 67.96 66.76 67.3 841,552
03/14/2014 66.65 67.99 66.55 67.46 544,736
03/13/2014 68.74 69.24 66.46 66.95 752,922
03/12/2014 68.69 69.17 67.68 68.47 816,736
03/11/2014 71.05 71.34 69.53 69.65 777,140
03/10/2014 71.42 71.78 70.011 71.02 744,188
03/07/2014 73.43 73.43 70.34 71.03 1,251,413
03/06/2014 71.5 73.222 71.5 73.01 1,002,861
03/05/2014 71.12 71.76 70.79 71.55 707,500
03/04/2014 71.45 71.675 70.4 71.23 1,084,190
03/03/2014 69.31 70.76 69.0245 70.68 702,684
02/28/2014 69.84 70.48 69.4 70.33 1,344,567
02/27/2014 67.22 69.54 67.045 69.37 1,069,818
02/26/2014 65.96 67.53 65.73 67.18 963,088
02/25/2014 65.06 65.48 64.52 65.4 710,626
02/24/2014 65 65.45 64.81 64.85 919,978
02/21/2014 64.39 65 64.3 64.82 563,454
02/20/2014 63.67 64.41 63.49 64.3 557,081
02/19/2014 63.35 64.56 63.35 63.7 435,417
02/18/2014 63.62 64.53 63.62 64.06 803,201
02/14/2014 62.63 64.17 62.63 63.4 580,203
02/13/2014 61.37 63.07 61.01 62.79 805,099
02/12/2014 62 62.64 61.62 61.79 494,868
02/11/2014 61.3 62.13 60.78 61.69 498,471
02/10/2014 60.61 61.63 60.07 61.13 628,677
02/07/2014 59.87 60.71 59.43 60.65 454,481
02/06/2014 58.67 59.53 58.44 59.41 1,580,333
02/05/2014 59.5 60.19 58.285 58.43 1,272,704
02/04/2014 60 60.521 59.73 59.94 919,237
02/03/2014 58.97 60.04 58.97 60 1,371,384
01/31/2014 60.9 61.14 59.32 59.92 1,645,582
01/30/2014 60.78 62.82 59.35 61.296 3,413,541
01/29/2014 56.27 57.24 55.959 56.69 1,387,472
01/28/2014 55.77 57.48 55.44 57.15 1,146,174
01/27/2014 56.18 56.45 54.6 55.39 991,600
01/24/2014 58.47 58.47 56.02 56.16 1,076,051
01/23/2014 58.67 59.11 57.87 58.87 1,102,345
01/22/2014 58.39 59.23 58.21 58.92 473,674
01/21/2014 60.61 60.61 58.34 58.65 806,811
01/17/2014 60.83 61 59.88 60.15 457,112
01/16/2014 60.11 60.92 60.03 60.86 812,682
01/15/2014 59.65 60.32 59.29 60.13 661,319
01/14/2014 58.31 59.9 58.02 59.72 590,534
01/13/2014 58.72 59.58 57.96 58.14 441,231
01/10/2014 58.81 59.42 58.515 58.91 542,324
01/09/2014 58.32 59.68 57.81 58.8 763,271
01/08/2014 57.06 58.38 55.96 58.19 624,757
01/07/2014 57.4 57.54 56.81 57.06 567,921
01/06/2014 57.83 58.15 56.97 57.05 413,889
01/03/2014 57.78 57.885 57.4 57.72 554,844
01/02/2014 58.81 59.2 57.24 57.64 502,590
12/31/2013 58.52 59.43 58.47 59.24 442,511
12/30/2013 58.16 58.78 57.94 58.56 217,928
12/27/2013 58.45 58.72 57.54 58.17 402,112
12/26/2013 58.39 58.83 58.11 58.72 273,335
12/24/2013 58.57 58.75 58.18 58.31 122,366
12/23/2013 58.59 58.8 57.82 58.36 543,790
12/20/2013 57.75 58.92 56.845 58.37 1,234,815
12/19/2013 55.53 56.45 55.11 56.45 747,493
12/18/2013 56.43 56.69 55.39 56.15 538,353
12/17/2013 56.32 56.58 55.78 56.43 444,629
12/16/2013 56.369 56.88 56.18 56.36 621,527
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?