STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Methanex Corporation (MEOH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

48.62

+0.85

(+1.79%)

As of 03:10PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	47.66	48.80	47.22	48.63	48.63	307,655
Apr 25, 2024	48.57	50.91	46.46	47.77	47.77	948,700
Apr 24, 2024	47.86	48.30	47.52	47.71	47.71	217,300
Apr 23, 2024	47.54	48.18	47.18	47.95	47.95	164,200
Apr 22, 2024	47.97	48.09	47.33	47.66	47.66	207,600
Apr 19, 2024	47.10	49.14	47.10	47.91	47.91	642,400
Apr 18, 2024	47.08	47.54	46.67	47.06	47.06	131,900
Apr 17, 2024	47.60	48.08	46.81	46.89	46.89	265,400
Apr 16, 2024	47.02	47.79	47.00	47.52	47.52	157,100
Apr 15, 2024	48.29	48.43	47.18	47.53	47.53	319,100
Apr 12, 2024	49.00	49.88	47.87	47.91	47.91	442,800
Apr 11, 2024	50.33	50.35	48.51	48.78	48.78	286,900
Apr 10, 2024	50.04	50.56	49.50	50.33	50.33	283,100
Apr 09, 2024	50.31	50.62	49.95	50.52	50.52	277,100
Apr 08, 2024	51.23	51.42	49.70	49.91	49.91	306,200
Apr 05, 2024	49.45	51.31	48.94	51.23	51.23	453,600
Apr 04, 2024	49.06	49.67	48.51	49.45	49.45	472,400
Apr 03, 2024	46.75	48.87	46.35	48.68	48.68	705,800
Apr 02, 2024	44.78	46.28	44.60	46.00	46.00	826,400
Apr 01, 2024	44.70	45.12	44.39	44.62	44.62	428,000
Mar 28, 2024	45.00	45.00	44.31	44.63	44.63	367,800
Mar 27, 2024	44.50	45.33	44.30	45.01	45.01	633,700
Mar 26, 2024	44.04	44.52	44.04	44.40	44.40	165,800
Mar 25, 2024	44.32	44.80	44.08	44.13	44.13	117,400
Mar 22, 2024	44.30	44.55	44.21	44.34	44.34	81,600
Mar 21, 2024	44.76	44.81	44.11	44.41	44.41	111,500
Mar 20, 2024	44.14	44.95	44.08	44.86	44.86	516,700
Mar 19, 2024	43.54	44.31	43.35	44.24	44.24	197,600
Mar 18, 2024	43.06	43.54	42.85	43.44	43.44	127,300
Mar 15, 2024	42.84	43.38	42.66	43.08	43.08	141,400
Mar 14, 2024	42.99	43.20	42.30	42.73	42.73	119,700
Mar 13, 2024	42.65	43.35	42.57	43.08	43.08	120,500
Mar 13, 2024	0.185 Dividend
Mar 12, 2024	42.52	42.58	41.88	42.48	42.29	141,100
Mar 11, 2024	41.79	42.39	41.59	42.38	42.20	164,000
Mar 08, 2024	42.66	42.87	41.47	41.61	41.43	294,000
Mar 07, 2024	42.37	43.01	42.12	42.45	42.27	297,800
Mar 06, 2024	42.60	43.00	42.01	42.34	42.16	365,100
Mar 05, 2024	43.00	43.40	41.99	42.06	41.88	285,700
Mar 04, 2024	44.40	44.67	43.33	43.38	43.19	254,900
Mar 01, 2024	45.02	45.58	44.14	44.25	44.06	305,600
Feb 29, 2024	45.10	45.15	44.49	44.84	44.64	250,000
Feb 28, 2024	44.23	45.15	43.81	45.06	44.86	196,200
Feb 27, 2024	44.87	45.16	44.11	44.32	44.13	209,100
Feb 26, 2024	43.93	44.67	43.81	44.58	44.39	167,500
Feb 23, 2024	43.76	44.70	43.61	44.40	44.21	229,100
Feb 22, 2024	44.00	44.38	43.72	44.06	43.87	285,600
Feb 21, 2024	42.00	43.91	41.35	43.76	43.57	737,000
Feb 20, 2024	44.65	44.67	41.95	41.97	41.79	1,080,100
Feb 16, 2024	46.93	47.38	46.50	47.05	46.85	181,200
Feb 15, 2024	45.31	46.77	45.15	46.77	46.57	495,200
Feb 14, 2024	45.30	45.62	45.03	45.13	44.93	245,400
Feb 13, 2024	46.43	46.43	44.24	44.65	44.46	434,900
Feb 12, 2024	46.09	46.96	46.07	46.59	46.39	596,900
Feb 09, 2024	45.97	46.22	45.55	46.00	45.80	360,900
Feb 08, 2024	45.41	46.99	45.21	45.97	45.77	282,600
Feb 07, 2024	44.54	45.12	44.31	44.94	44.74	159,900
Feb 06, 2024	44.65	45.29	44.51	44.57	44.38	265,400
Feb 05, 2024	45.50	45.50	44.16	44.50	44.31	368,000
Feb 02, 2024	45.86	46.74	44.91	46.14	45.94	298,800
Feb 01, 2024	46.00	47.41	45.41	45.98	45.78	864,500
Jan 31, 2024	45.42	45.42	44.14	44.32	44.13	330,500
Jan 30, 2024	45.04	45.82	45.04	45.48	45.28	103,700
Jan 29, 2024	45.45	45.58	44.80	45.45	45.25	146,400
Jan 26, 2024	45.86	46.37	45.48	45.58	45.38	97,200
Jan 25, 2024	45.80	46.04	45.10	45.95	45.75	225,500
Jan 24, 2024	45.97	46.08	45.18	45.24	45.04	116,900
Jan 23, 2024	44.42	45.78	44.42	45.61	45.41	201,400
Jan 22, 2024	43.79	44.66	43.64	44.36	44.17	204,200
Jan 19, 2024	43.45	44.15	43.34	43.98	43.79	147,200
Jan 18, 2024	43.78	43.78	42.79	43.51	43.32	357,400
Jan 17, 2024	43.72	43.92	43.40	43.44	43.25	215,700
Jan 16, 2024	45.42	45.90	44.23	44.44	44.25	189,500
Jan 12, 2024	45.89	46.09	44.93	45.48	45.28	203,000
Jan 11, 2024	45.00	45.38	44.41	45.16	44.96	163,100
Jan 10, 2024	45.32	45.32	44.45	44.94	44.74	159,100
Jan 09, 2024	45.80	45.98	44.97	45.36	45.16	191,900
Jan 08, 2024	46.72	46.72	45.18	45.85	45.65	258,100
Jan 05, 2024	45.74	46.78	45.24	46.58	46.38	290,600
Jan 04, 2024	46.27	46.61	45.33	45.63	45.43	140,600
Jan 03, 2024	46.91	46.91	46.12	46.24	46.04	195,800
Jan 02, 2024	47.05	47.70	46.79	47.23	47.02	241,100
Dec 29, 2023	47.82	48.17	47.24	47.36	47.15	151,300
Dec 28, 2023	48.50	48.69	47.81	48.01	47.80	186,100
Dec 27, 2023	48.75	48.82	48.17	48.53	48.32	329,700
Dec 26, 2023	49.37	49.48	48.80	48.80	48.59	173,300
Dec 22, 2023	48.00	48.89	48.00	48.82	48.61	238,400
Dec 21, 2023	48.00	48.61	47.80	48.08	47.87	269,100
Dec 20, 2023	48.50	48.79	47.69	47.79	47.58	222,600
Dec 19, 2023	47.38	48.56	47.38	48.44	48.23	216,600
Dec 18, 2023	46.60	47.78	46.00	47.00	46.80	297,600
Dec 15, 2023	45.59	46.26	45.26	46.13	45.93	328,600
Dec 14, 2023	44.65	46.22	44.39	45.53	45.33	581,800
Dec 14, 2023	0.185 Dividend
Dec 13, 2023	42.74	44.13	42.42	44.05	43.67	289,800
Dec 12, 2023	43.36	43.36	42.40	42.75	42.39	247,400
Dec 11, 2023	42.47	43.50	42.47	43.45	43.08	142,900
Dec 08, 2023	42.50	43.07	42.23	42.73	42.37	118,700
Dec 07, 2023	42.20	42.70	41.79	42.10	41.74	300,000
Dec 06, 2023	42.33	43.06	42.05	42.17	41.81	245,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,982.83+97.45(+0.45%)

S&P 5005,110.41+61.99(+1.23%)

DOW38,298.91+213.11(+0.56%)

CAD/USD0.7323-0.0001(-0.01%)

CRUDE OIL83.76+0.19(+0.23%)

Bitcoin CAD87,403.63-845.48(-0.96%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Methanex Corporation (MEOH)

S&P/TSX
21,982.83
+97.45(+0.45%)

S&P 500
5,110.41
+61.99(+1.23%)

DOW
38,298.91
+213.11(+0.56%)

CAD/USD
0.7323
-0.0001(-0.01%)

CRUDE OIL
83.76
+0.19(+0.23%)

Bitcoin CAD
87,403.63
-845.48(-0.96%)