Methanex Corporation (MEOH) Historical Stock Data
48.28 ↑0.37 (0.77%)
As of May 1, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, MEOH is up 0.18% a day on average. There have been 16 days where Methanex Corporation closed green and 14 days where MEOH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-30 | 50.12 | 47.91 | ↓$2.21 (-4.41%) | 47.86 | 50.12 | 293.73K |
2024-04-29 | 48.91 | 50.40 | ↑$1.49 (3.05%) | 48.72 | 50.68 | 621.28K |
2024-04-26 | 47.66 | 48.27 | ↑$0.61 (1.28%) | 47.22 | 48.80 | 490.87K |
2024-04-25 | 48.57 | 47.77 | ↓$0.80 (-1.65%) | 46.46 | 50.91 | 0.95M |
2024-04-24 | 47.86 | 47.71 | ↓$0.15 (-0.31%) | 47.52 | 48.30 | 217.33K |
2024-04-23 | 47.54 | 47.95 | ↑$0.41 (0.86%) | 47.18 | 48.18 | 164.21K |
2024-04-22 | 47.97 | 47.66 | ↓$0.31 (-0.65%) | 47.33 | 48.09 | 207.59K |
2024-04-19 | 47.10 | 47.91 | ↑$0.81 (1.72%) | 47.10 | 49.14 | 642.40K |
2024-04-18 | 47.08 | 47.06 | ↓$0.02 (-0.04%) | 46.67 | 47.54 | 131.91K |
2024-04-17 | 47.60 | 46.89 | ↓$0.71 (-1.49%) | 46.81 | 48.08 | 265.43K |
2024-04-16 | 47.02 | 47.52 | ↑$0.50 (1.06%) | 47.00 | 47.79 | 157.13K |
2024-04-15 | 48.29 | 47.53 | ↓$0.76 (-1.57%) | 47.18 | 48.43 | 319.11K |
2024-04-12 | 49.00 | 47.91 | ↓$1.09 (-2.22%) | 47.87 | 49.88 | 442.81K |
2024-04-11 | 50.33 | 48.78 | ↓$1.55 (-3.08%) | 48.51 | 50.35 | 286.87K |
2024-04-10 | 50.04 | 50.33 | ↑$0.29 (0.58%) | 49.50 | 50.56 | 283.11K |
2024-04-09 | 50.31 | 50.52 | ↑$0.21 (0.42%) | 49.95 | 50.62 | 277.33K |
2024-04-08 | 51.23 | 49.91 | ↓$1.32 (-2.58%) | 49.70 | 51.42 | 306.21K |
2024-04-05 | 49.45 | 51.23 | ↑$1.78 (3.60%) | 48.94 | 51.31 | 453.63K |
2024-04-04 | 49.06 | 49.45 | ↑$0.39 (0.79%) | 48.51 | 49.67 | 472.37K |
2024-04-03 | 46.75 | 48.68 | ↑$1.93 (4.13%) | 46.35 | 48.87 | 705.81K |
2024-04-02 | 44.78 | 46.00 | ↑$1.22 (2.72%) | 44.60 | 46.28 | 826.35K |
2024-04-01 | 44.70 | 44.62 | ↓$0.08 (-0.18%) | 44.39 | 45.12 | 428.02K |
2024-03-28 | 45.00 | 44.63 | ↓$0.37 (-0.82%) | 44.31 | 45.00 | 367.77K |
2024-03-27 | 44.50 | 45.01 | ↑$0.51 (1.15%) | 44.30 | 45.33 | 633.72K |
2024-03-26 | 44.04 | 44.40 | ↑$0.36 (0.82%) | 44.04 | 44.52 | 165.79K |
2024-03-25 | 44.32 | 44.13 | ↓$0.19 (-0.43%) | 44.08 | 44.80 | 117.36K |
2024-03-22 | 44.30 | 44.34 | ↑$0.04 (0.09%) | 44.21 | 44.55 | 81.64K |
2024-03-21 | 44.76 | 44.41 | ↓$0.35 (-0.78%) | 44.11 | 44.81 | 111.54K |
2024-03-20 | 44.14 | 44.86 | ↑$0.72 (1.63%) | 44.08 | 44.95 | 516.73K |
2024-03-19 | 43.54 | 44.24 | ↑$0.70 (1.61%) | 43.35 | 44.31 | 197.59K |
Create an account or log in to view more rows.
$MEOH keep it going
$MEOH hold and buy… go green go!!!
$MEOH now is the time to slap that ask!!!
$MEOH the end is near
$MEOH push baby push!
$MEOH swing puts
$MEOH Guys when can we expect that 30% drop?
$MEOH I mean ... head and shoulders .....
$MEOH do what the markets tells you to do not the other way around
$MEOH buy the dip were blasting off