Quantcast
MEOH

Methanex Corporation Common Stock Historical Stock Prices

$44.88
*  
0.21
0.47%
Get MEOH Alerts
*Delayed - data as of Jun. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 14-JUN-2018 TO 14-JUN-2019

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 44.62 45.42 44.455 44.88 408,489
06/14/2019 44.9 44.94 44.15 44.67 338,019
06/13/2019 45.01 46.195 44.57 45.23 589,776
06/12/2019 44.25 44.42 43.87 44.14 334,239
06/11/2019 43.87 46.04 43.82 44.55 566,907
06/10/2019 43.07 43.81 42.56 43.29 507,677
06/07/2019 42.05 42.58 41.71 42.25 800,650
06/06/2019 42.71 43.03 41.3 41.87 489,412
06/05/2019 43.75 43.95 42.57 42.91 522,528
06/04/2019 43.13 43.94 42.75 43.81 300,027
06/03/2019 41.64 43.36 41.49 42.75 561,981
05/31/2019 42.33 43.09 41.41 41.47 825,190
05/30/2019 43.77 44.16 43.07 43.27 454,646
05/29/2019 43.55 43.87 43.02 43.61 413,298
05/28/2019 45.3 45.35 44.09 44.25 323,144
05/24/2019 44.99 45.27 44.44 45.13 216,148
05/23/2019 45.99 45.99 44.38 44.59 422,655
05/22/2019 47.82 47.86 46.58 46.7 221,196
05/21/2019 47.36 48.55 47.1 48.22 286,464
05/20/2019 46.7 47.44 46.42 47.06 293,828
05/17/2019 47.94 48.22 47.09 47.18 310,913
05/16/2019 48.81 49.3 47.92 48.22 531,397
05/15/2019 47.66 48.86 47.66 48.43 284,221
05/14/2019 47.35 48.42 47.055 48.29 383,704
05/13/2019 48.57 48.9 46.43 47.17 391,690
05/10/2019 49.44 49.49 48.1 49.04 260,517
05/09/2019 49.24 49.91 48.43 49.47 379,816
05/08/2019 50.32 50.32 49.14 49.76 470,006
05/07/2019 51.81 51.81 49.535 50.25 467,394
05/06/2019 51.8 52.5 51.63 52.36 217,976
05/03/2019 51.72 53.1 51.23 53.03 450,161
05/02/2019 53.29 53.4144 51.09 51.26 631,462
05/01/2019 55.18 55.24 53.79 53.83 280,223
04/30/2019 54.71 55.515 54.52 54.92 326,224
04/29/2019 55.71 55.71 54.44 54.85 253,563
04/26/2019 53.95 55.78 53.85 55.71 654,483
04/25/2019 56.81 57.63 53.61 54.4 877,427
04/24/2019 58.82 58.92 57.25 57.39 420,726
04/23/2019 58.91 59.69 58.5126 59.05 309,308
04/22/2019 58.32 60.17 58.32 59.08 455,652
04/18/2019 57.71 58.24 57.21 58.17 285,197
04/17/2019 58.28 58.64 57.35 57.76 560,812
04/16/2019 58.16 58.74 58 58.08 378,768
04/15/2019 58.5 59.25 58.22 58.27 237,765
04/12/2019 59.3 59.4 57.83 58.66 470,516
04/11/2019 58.26 59.17 58.01 58.28 255,388
04/10/2019 58.36 58.85 58.12 58.49 317,435
04/09/2019 59.21 59.21 57.94 58.06 294,699
04/08/2019 59.86 59.86 58.91 59.47 341,593
04/05/2019 59.54 59.9 59.01 59.62 367,850
04/04/2019 59.11 59.88 58.7 59.27 397,791
04/03/2019 59.69 60.13 58.49 58.99 412,440
04/02/2019 58.92 59.09 58.37 59.05 310,121
04/01/2019 57.45 59.05 57.3 58.61 273,124
03/29/2019 56.51 57.49 56.45 56.86 256,067
03/28/2019 55.67 56.72 55.46 56.17 284,895
03/27/2019 56.82 57.2 55.68 55.73 314,864
03/26/2019 57.03 57.56 56.45 56.89 277,573
03/25/2019 57.71 58.35 56.19 56.37 289,539
03/22/2019 59.72 59.85 57.57 57.72 353,905
03/21/2019 59.37 60.55 59.13 60.38 308,465
03/20/2019 57.69 60.26 57.41 59.65 377,698
03/19/2019 57.7 58.96 57.7 57.98 348,240
03/18/2019 55.66 57.28 55.66 57.17 541,350
03/15/2019 56.37 56.91 55.37 55.58 430,477
03/14/2019 57.9 58.13 56.28 56.42 349,417
03/13/2019 58.08 58.79 57.84 58.4 268,798
03/12/2019 58.69 58.84 57.39 57.73 462,256
03/11/2019 57.66 58.72 57.31 58.6 472,733
03/08/2019 56.77 57.8 56.16 57.1 332,070
03/07/2019 59.61 59.83 57.23 57.6 441,275
03/06/2019 61.24 61.48 59.55 59.62 386,470
03/05/2019 62.24 62.97 60.295 60.98 674,481
03/04/2019 58.43 61.93 58.355 61.66 1,327,747
03/01/2019 56.68 58.24 56.54 57.69 394,013
02/28/2019 56.91 57.42 56.26 56.4 338,425
02/27/2019 57.03 57.47 56.61 57.11 249,100
02/26/2019 57.88 58.12 56.77 56.81 259,099
02/25/2019 58.62 59.01 57.5296 58 293,646
02/22/2019 58.32 58.7 57.11 58.64 252,478
02/21/2019 58.14 58.44 57.23 57.8 358,864
02/20/2019 57.03 58.78 56.8 58.27 339,643
02/19/2019 56.88 57.27 55.34 57.03 444,339
02/15/2019 57 57.71 56.63 57.23 349,291
02/14/2019 56.02 57.47 55.8 56.46 328,043
02/13/2019 56.47 57.09 55.88 56.43 382,770
02/12/2019 54.26 56.23 54.26 56.06 598,001
02/11/2019 52.61 53.91 52.41 53.78 289,608
02/08/2019 52.88 53.42 52.2 52.61 336,855
02/07/2019 54.08 54.33 52.84 53 527,584
02/06/2019 54.9 55.46 53.3 54.08 725,992
02/05/2019 55.84 56.43 55.49 56.02 574,271
02/04/2019 55.38 56.24 54.77 55.94 398,609
02/01/2019 53.62 55.68 53.62 55.67 441,570
01/31/2019 54.05 56.79 53.23 54.57 1,509,214
01/30/2019 57.54 58 56.26 57.62 410,070
01/29/2019 57 57.74 56.48 56.7 524,690
01/28/2019 56.68 57.27 56.42 57.06 239,802
01/25/2019 55.98 57.81 55.98 57.64 332,090
01/24/2019 54.64 55.59 54.24 55.42 459,792
01/23/2019 56.01 56.82 54.26 54.65 455,085
01/22/2019 57.92 57.95 55.09 55.91 510,846
01/18/2019 57.7 59.33 57.36 58.96 552,700
01/17/2019 55.35 57.24 55.16 57.06 433,219
01/16/2019 54.46 56.1 54.46 55.74 306,142
01/15/2019 54.85 55.3 53.721 54.45 333,980
01/14/2019 54.23 55.39 53.86 54.76 347,693
01/11/2019 55.37 55.44 54.335 54.9 313,336
01/10/2019 55.3 56.17 54.96 55.8 421,685
01/09/2019 55.5 56.37 54.35 56 657,099
01/08/2019 53.85 55.32 53.66 54.97 615,506
01/07/2019 51.45 53.3 51.15 53.17 542,519
01/04/2019 49.6 51.93 49.34 51.45 350,422
01/03/2019 49.67 49.75 48.09 48.77 566,631
01/02/2019 47.13 49.91 46.62 49.82 585,283
12/31/2018 48.04 48.77 47.43 48.17 349,561
12/28/2018 48.95 49.24 47.76 47.92 319,151
12/27/2018 47.64 49.02 47.04 48.98 382,394
12/26/2018 46.69 48.91 45.48 48.91 275,706
12/24/2018 47.4 47.4 45.97 46.38 188,159
12/21/2018 48.4 48.6 47.25 47.44 597,016
12/20/2018 48.92 50.27 47.47 48.4 666,597
12/19/2018 49.61 51.4895 49.41 49.56 951,436
12/18/2018 49.66 50.55 48.7 49.38 827,393
12/17/2018 51.17 51.17 48.89 49.29 821,062
12/14/2018 53.46 54.12 51.17 51.35 470,236
12/13/2018 54.7 55.57 53.83 54.32 548,411
12/12/2018 54.22 55.3 53.87 54.5 610,952
12/11/2018 54.09 54.195 52.46 53.06 614,061
12/10/2018 53.36 53.36 51.25 52.94 794,350
12/07/2018 53.53 56.89 53.53 53.65 998,016
12/06/2018 54.02 54.02 52.24 53.82 678,765
12/04/2018 57.71 58 54.97 55.38 545,553
12/03/2018 56.1 58.865 56.1 57.22 756,817
11/30/2018 55.09 56.04 53.73 55.44 668,026
11/29/2018 54.98 56.39 54.7327 55.71 532,613
11/28/2018 55.27 56.02 53.79 54.99 1,069,272
11/27/2018 55.68 56.375 55.01 55.55 488,951
11/26/2018 56.01 57.1 55.94 56.09 401,990
11/23/2018 55.64 56.67 54.645 55.18 475,554
11/21/2018 56.48 57.71 56.48 56.69 488,841
11/20/2018 56.86 57.43 55.16 55.87 727,542
11/19/2018 61.22 61.22 57.65 58 779,266
11/16/2018 60.49 61.886 60.47 61.33 487,740
11/15/2018 60.34 61.84 60.01 60.64 524,925
11/14/2018 60.6 62.03 59.385 60.51 853,112
11/13/2018 63.38 64.26 60.95 61.18 669,606
11/12/2018 64.9 65.05 63.19 63.29 508,321
11/09/2018 64.9 65.2 63.38 64.49 433,133
11/08/2018 67.8 68.92 65.24 66.09 661,213
11/07/2018 65.67 68.27 65.47 67.97 681,659
11/06/2018 64.53 65.39 63.81 64.73 476,614
11/05/2018 63.91 64.465 63.07 64.12 660,272
11/02/2018 64.9 65.76 62.84 63.25 500,776
11/01/2018 65.7 65.7 63.25 64.77 826,923
10/31/2018 65.26 66.5 64.28 64.73 888,478
10/30/2018 63.07 64.85 62.81 64.55 774,756
10/29/2018 67.57 68 62.71 63.72 713,793
10/26/2018 64.99 66.63 62.5 65.89 1,015,630
10/25/2018 63.79 65.44 61.63 63.69 1,375,926
10/24/2018 69.63 71.78 64.28 64.44 879,149
10/23/2018 71.56 71.57 68.75 69.45 726,701
10/22/2018 73.42 73.82 72.075 73.29 405,880
10/19/2018 74.13 74.94 72.68 73.1 210,626
10/18/2018 75.06 75.12 73.08 73.63 209,166
10/17/2018 77.79 77.79 74.8396 75.28 364,702
10/16/2018 76.05 77.98 75.57 77.8 266,442
10/15/2018 75.64 76.6 75.13 75.4 254,868
10/12/2018 75.02 76.73 74.48 75.06 391,029
10/11/2018 74.79 76.05 73.56 73.78 559,298
10/10/2018 80.26 80.26 74.61 74.69 458,858
10/09/2018 81.09 81.62 80.2 80.25 330,672
10/08/2018 81.87 82.84 80.8513 81.66 186,029
10/05/2018 81.87 82.84 80.8513 81.66 321,490
10/04/2018 82.64 83.23 80.53 80.95 818,914
10/03/2018 79.53 82.85 79.24 82.5 617,735
10/02/2018 80.18 80.78 79.32 79.59 296,370
10/01/2018 79.895 80.87 79.4005 80.19 813,062
09/28/2018 79.05 80.05 78.5 79.1 337,693
09/27/2018 78.7 79.85 78 79.4 541,580
09/26/2018 79.2 79.45 78.05 78.3 574,599
09/25/2018 79.3 81 79 79.65 1,039,063
09/24/2018 78.85 78.85 77.85 78.6 760,290
09/21/2018 79.45 79.7 77.4 78.05 506,776
09/20/2018 79.1 79.3 77.35 79.2 680,550
09/19/2018 77.2 79.2 76.78 78.3 776,324
09/18/2018 77 77.425 76.2 76.75 390,313
09/17/2018 76 76.75 75.95 76.4 210,780
09/14/2018 75.45 76.7 74.95 76 253,226
09/13/2018 75.8 78.075 74.85 75.45 538,990
09/12/2018 73.35 74.05 72.4 73.4 249,326
09/11/2018 71.85 73.15 71.1 73.1 257,869
09/10/2018 72.7 73.85 72.3 72.4 215,668
09/07/2018 70.85 72.65 70.4 72.2 213,284
09/06/2018 71.7 71.9 70.05 71.65 342,327
09/05/2018 72 72 70.3 71.45 268,467
09/04/2018 72.75 72.8 71 72.05 277,314
08/31/2018 73.2 73.3 72.25 72.9 171,300
08/30/2018 74 74 72.5 73.65 160,037
08/29/2018 75.85 75.85 74.1 74.35 164,824
08/28/2018 76 77.1 74.55 75.5 286,776
08/27/2018 74.65 75.8 74.1 75.75 224,794
08/24/2018 73.95 74.55 73.6 74.25 280,131
08/23/2018 73.85 74.45 73.35 73.55 242,194
08/22/2018 72.9 75.1 72.35 74.45 311,881
08/21/2018 71.8 73.0211 71.7 72.35 280,625
08/20/2018 70.5 72.7 70.475 71.5 347,565
08/17/2018 70.2 70.8 69.505 70.55 213,509
08/16/2018 69.45 70.8 69.3 70.15 236,472
08/15/2018 72.1 72.55 68.15 69.1 614,690
08/14/2018 72.3 73.85 72.005 73.35 330,872
08/13/2018 71.85 73.1 71.2 71.35 257,857
08/10/2018 71.45 72.5 70.65 71.9 245,390
08/09/2018 71.75 72.55 71.6 71.95 170,574
08/08/2018 71.5 72.4 71.05 71.8 292,691
08/07/2018 73.2 74.05 71.55 71.65 444,386
08/06/2018 71 73.2 70.65 72.5 308,588
08/03/2018 69.5 71.9 69.35 71.5 612,898
08/02/2018 68.4 70.05 68.2 69.15 378,905
08/01/2018 69.15 69.75 68.55 68.95 356,918
07/31/2018 68.15 69.25 68.15 69.1 323,522
07/30/2018 68.75 70 67.45 67.7 381,721
07/27/2018 70.1 71.1 67.55 68.3 492,322
07/26/2018 70.3 70.9 67.1 69.75 932,552
07/25/2018 69.85 71.5 68.65 70.05 1,048,799
07/24/2018 69.7 70.812 69.6 70 425,486
07/23/2018 71.25 71.65 69 69.25 689,819
07/20/2018 70.55 72 70.55 71 216,144
07/19/2018 71.3 71.6 70.15 70.5 354,902
07/18/2018 71.25 71.9 70.8 71.45 257,062
07/17/2018 69.55 71.7 69.5 71.15 374,130
07/16/2018 71.7 71.7 67.55 69.7 989,710
07/13/2018 71.3 73.45 71.3 72.4 321,056
07/12/2018 70.7 71.95 70.2 71.2 279,564
07/11/2018 72.25 72.25 70.15 70.15 315,487
07/10/2018 73.2 74.175 72.45 72.55 343,875
07/09/2018 72.55 73.05 71.85 72.7 395,287
07/06/2018 71.1 72.15 70.55 71.95 216,284
07/05/2018 71.8 71.95 70.65 70.95 399,675
07/03/2018 70.75 71.7 70.35 71.25 448,721
07/02/2018 69.75 70.475 69.35 69.9 194,073
06/29/2018 69.4 72.3 69.4 70.7 484,551
06/28/2018 68.85 69.95 68.35 69 768,783
06/27/2018 68.65 70.05 68.375 68.75 804,816
06/26/2018 67.75 68.65 66.7 68.25 417,498
06/25/2018 69.15 69.7 67.25 67.55 424,722
06/22/2018 69.05 70.4 69.05 69.7 307,998
06/21/2018 69.1 69.1 68.15 68.2 298,549
06/20/2018 68.7 69.55 68.1 69.15 324,781
06/19/2018 68.6 68.7 67.7 68.05 472,866
06/18/2018 68.2 70.05 67.9 69.75 308,641
06/15/2018 68.45 68.75 67.1 68.6 500,948
06/14/2018 69.65 69.9 68.35 68.4 294,414
*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?



Smart Portfolio