Methanex Corporation (MEOH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.12733794517 | 39.03 | 40.85 | 38.76 | 342503 | 39.65204118 | CS |
| 4 | -6.93 | -14.9353448276 | 46.4 | 47 | 36.13 | 441082 | 40.14088101 | CS |
| 12 | -8.03 | -16.9052631579 | 47.5 | 53.54 | 36.13 | 337422 | 43.32281998 | CS |
| 26 | -4.85 | -10.9431407942 | 44.32 | 56.43 | 36.13 | 309774 | 46.31453366 | CS |
| 52 | -2.7 | -6.40265591653 | 42.17 | 56.43 | 36.13 | 290825 | 45.21606011 | CS |
| 156 | -4.99 | -11.2235717499 | 44.46 | 56.79 | 28.73 | 352218 | 44.10180751 | CS |
| 260 | 1.95 | 5.19722814499 | 37.52 | 56.79 | 9 | 387741 | 36.71690741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 39.47 | -0.08 | -0.20 | 39.61 | 40.19 | 39.33 | 287675 |
| 1726871700 | 39.55 | -0.93 | -2.30 | 40.26 | 40.44 | 39.25 | 323438 |
| 1726785300 | 40.48 | 0.95 | 2.40 | 40.24 | 40.85 | 40.04 | 325999 |
| 1726698900 | 39.53 | 0.21 | 0.53 | 39.52 | 40.43 | 38.76 | 448708 |
| 1726612500 | 39.32 | 0.7 | 1.81 | 38.81 | 39.78 | 38.62 | 353045 |
| 1726526100 | 38.62 | 0.88 | 2.33 | 37.85 | 38.825 | 37.85 | 505536 |
| 1726266900 | 37.74 | 0.35 | 0.94 | 37.74 | 38.73 | 37.48 | 645773 |
| 1726180500 | 37.39 | 0.81 | 2.21 | 36.7 | 37.65 | 36.56 | 337012 |
| 1726094100 | 36.58 | -0.24 | -0.65 | 37.17 | 37.2 | 36.13 | 519294 |
| 1726007700 | 36.82 | -2.28 | -5.83 | 38.73 | 38.85 | 36.78 | 893541 |
| 1725921300 | 39.1 | -3.35 | -7.89 | 37.9 | 40.76 | 37.2975 | 1507976 |
| 1725662100 | 42.45 | -2.52 | -5.60 | 44.83 | 44.94 | 41.92 | 562932 |
| 1725575700 | 44.97 | 0.37 | 0.83 | 44.93 | 45.45 | 44.66 | 254833 |
| 1725489300 | 44.6 | 0.08 | 0.18 | 44.55 | 45.15 | 44.32 | 268495 |
| 1725402900 | 44.52 | -2.17 | -4.65 | 46.01 | 46.08 | 44.46 | 369226 |
| 1725057300 | 46.69 | 0.45 | 0.97 | 46.05 | 46.82 | 46.05 | 210804 |
| 1724970900 | 46.24 | 1.05 | 2.32 | 45.64 | 47 | 45.465 | 361822 |
| 1724884500 | 45.19 | -1.08 | -2.33 | 45.37 | 45.89 | 45.11 | 147305 |
| 1724798100 | 46.27 | -0.14 | -0.30 | 46.4 | 46.48 | 45.6 | 121144 |
| 1724711700 | 46.41 | 0.36 | 0.78 | 46.27 | 47.56 | 46.27 | 262335 |
| 1724452500 | 46.05 | 1.45 | 3.25 | 44.93 | 46.69 | 44.93 | 324012 |
| 1724366100 | 44.6 | -0.17 | -0.38 | 44.81 | 44.965 | 44.3 | 142211 |
| 1724279700 | 44.77 | 0.31 | 0.70 | 44.96 | 44.96 | 44.38 | 190970 |
| 1724193300 | 44.46 | -0.21 | -0.47 | 44.48 | 45.03 | 43.9462 | 384070 |
| 1724106900 | 44.67 | -0.4 | -0.89 | 45.25 | 45.46 | 44.58 | 173075 |
| 1723847700 | 45.07 | -0.4 | -0.88 | 45.04 | 45.39 | 44.44 | 240507 |
| 1723761300 | 45.47 | 1.11 | 2.50 | 45.29 | 45.87 | 45.22 | 167869 |
| 1723674900 | 44.36 | -0.16 | -0.36 | 44.3 | 44.61 | 43.78 | 245509 |
| 1723588500 | 44.52 | 1.54 | 3.58 | 42.84 | 44.84 | 42.84 | 607713 |
| 1723502100 | 42.98 | 0.75 | 1.78 | 42.22 | 43.15 | 42.22 | 384209 |
| 1723242900 | 42.23 | 0.01 | 0.02 | 42.22 | 42.67 | 42.06 | 367231 |
| 1723156500 | 42.22 | 1.54 | 3.79 | 40.89 | 42.68 | 40.89 | 459248 |
| 1723070100 | 40.68 | -1.52 | -3.60 | 43.27 | 44.17 | 40.59 | 706087 |
| 1722983700 | 42.2 | 0.69 | 1.66 | 41.81 | 42.68 | 41.51 | 368594 |
| 1722897300 | 41.51 | -1.52 | -3.53 | 41.45 | 41.65 | 39.8725 | 754525 |
| 1722638100 | 43.03 | -2.76 | -6.03 | 44.5 | 45.12 | 41.85 | 650947 |
| 1722551700 | 45.79 | -2.8 | -5.76 | 48.69 | 49.175 | 45.39 | 295947 |
| 1722465300 | 48.59 | 1.91 | 4.09 | 46.78 | 49.8 | 46.5261 | 711936 |
| 1722378900 | 46.68 | -0.88 | -1.85 | 47.29 | 47.74 | 46.67 | 247858 |
| 1722292500 | 47.56 | -0.01 | -0.02 | 47.51 | 48.12 | 47.05 | 188703 |
| 1722033300 | 47.57 | -0.37 | -0.77 | 48.27 | 48.405 | 47.335 | 167378 |
| 1721946900 | 47.94 | -0.27 | -0.56 | 47.68 | 48.7 | 47.2101 | 142288 |
| 1721860500 | 48.21 | -0.72 | -1.47 | 48.72 | 49.09 | 48.13 | 200027 |
| 1721774100 | 48.93 | -0.67 | -1.35 | 49.48 | 49.48 | 48.56 | 148263 |
| 1721687700 | 49.6 | 0.02 | 0.04 | 49.21 | 49.69 | 49.027 | 165686 |
| 1721428500 | 49.58 | -1.07 | -2.11 | 50.32 | 50.43 | 49.54 | 144171 |
| 1721342100 | 50.65 | -1.45 | -2.78 | 52 | 52.49 | 50.47 | 230548 |
| 1721255700 | 52.1 | -0.82 | -1.55 | 52.79 | 53.54 | 51.68 | 237747 |
| 1721169300 | 52.92 | 1.1 | 2.12 | 51.51 | 53.03 | 50.91 | 167680 |
| 1721082900 | 51.82 | 0.74 | 1.45 | 50.96 | 52.1 | 50.58 | 225796 |
| 1720823700 | 51.08 | 0.65 | 1.29 | 50.94 | 51.54 | 50.81 | 181807 |
| 1720737300 | 50.43 | 0.57 | 1.14 | 49.72 | 50.895 | 49.72 | 200828 |
| 1720650900 | 49.86 | 2.55 | 5.39 | 47.56 | 49.86 | 47.56 | 263326 |
| 1720564500 | 47.31 | -0.35 | -0.73 | 47.93 | 48.44 | 47.29 | 167570 |
| 1720478100 | 47.66 | 0.33 | 0.70 | 47.14 | 48.405 | 46.83 | 300145 |
| 1720218900 | 47.33 | -1.72 | -3.51 | 48.82 | 49.23 | 46.91 | 211902 |
| 1720040640 | 49.05 | 0.89 | 1.85 | 48.19 | 49.09 | 48.19 | 97427 |
| 1719959700 | 48.16 | 0.55 | 1.16 | 47.5 | 48.2 | 47.5 | 150781 |
| 1719873300 | 47.61 | -0.61 | -1.27 | 48.5 | 48.565 | 47.16 | 154718 |
| 1719614100 | 48.22 | 0 | 0.00 | 48.22 | 48.22 | 48.22 | 0 |
| 1719527700 | 48.22 | -0.14 | -0.29 | 48.5 | 48.5 | 47.86 | 111075 |
| 1719441300 | 48.36 | 0.29 | 0.60 | 48 | 48.41 | 47.46 | 162462 |
| 1719354900 | 48.07 | -0.9 | -1.84 | 48.78 | 48.78 | 47.84 | 152452 |
| 1719268500 | 48.97 | 0.33 | 0.68 | 48.37 | 49.29 | 48.37 | 147390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
