Methanex Corporation Common Stockのデータ

Methanex Corporation Common Stockの基本情報

名前 Methanex Corporation Common Stock
ティッカー MEOH
国 Canada
上場年 nan
セクター Basic Industries

Methanex Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.13 36.62 38.89 37.07 454100.0 37.07
2021-02-12 38.8 37.91 38.61 38.6 280100.0 38.6
2021-02-11 40.29 38.12 40.04 38.71 440900.0 38.71
2021-02-10 41.25 39.63 40.79 40.01 362300.0 40.01
2021-02-09 40.98 38.2 39.7 40.62 526100.0 40.62
2021-02-08 39.76 37.89 37.92 39.6 839500.0 39.6
2021-02-05 37.5 35.63 35.63 37.46 744400.0 37.46
2021-02-04 36.44 34.06 34.24 36.12 616700.0 36.12
2021-02-03 34.29 33.24 33.82 34.06 368200.0 34.06
2021-02-02 34.18 33.17 33.61 33.74 472700.0 33.74
2021-02-01 34.56 33.01 33.99 33.34 386300.0 33.34
2021-01-29 35.3 32.25 35.08 33.11 637000.0 33.11
2021-01-28 35.45 32.86 34.65 34.61 963800.0 34.61
2021-01-27 34.45 31.8 33.01 34.22 1120400.0 34.22
2021-01-26 35.76 33.47 35.47 33.85 551500.0 33.85
2021-01-25 36.4 34.76 36.12 35.07 562300.0 35.07
2021-01-22 37.37 35.71 36.47 36.42 581500.0 36.42
2021-01-21 38.63 36.74 37.83 37.1 510800.0 37.1
2021-01-20 40.9 37.84 40.57 37.94 539000.0 37.94
2021-01-19 41.23 39.69 41.04 40.49 611000.0 40.49
2021-01-15 41.97 40.51 41.68 40.91 393200.0 40.91
2021-01-14 42.7 40.71 40.71 42.29 371800.0 42.29
2021-01-13 43.13 40.2 43.13 41.08 713300.0 41.08
2021-01-12 43.7 42.64 43.3 43.18 349100.0 43.18
2021-01-11 44.47 42.98 44.34 43.12 513300.0 43.12
2021-01-08 48.05 45.0 48.05 45.81 292400.0 45.81
2021-01-07 48.34 47.01 48.18 48.0 319700.0 48.0
2021-01-06 49.27 46.82 47.75 47.1 412700.0 47.1
2021-01-05 47.06 45.43 45.43 46.95 291800.0 46.95
2021-01-04 47.13 45.2 46.09 45.45 180800.0 45.45
2020-12-31 46.98 45.89 46.59 46.08 119000.0 46.08
2020-12-30 47.46 46.12 46.19 46.59 118700.0 46.59
2020-12-29 46.41 45.06 46.33 45.74 189900.0 45.74
2020-12-28 47.27 45.65 46.94 45.78 302000.0 45.78
2020-12-24 46.8 45.77 46.22 46.56 98600.0 46.56
2020-12-23 47.24 45.92 47.0 46.11 157600.0 46.11
2020-12-22 47.02 45.58 47.02 46.35 256700.0 46.35
2020-12-21 47.74 44.04 44.75 47.18 389900.0 47.18
2020-12-18 45.55 43.29 43.86 45.52 931500.0 45.52
2020-12-17 44.36 43.42 44.0 44.0 274400.0 44.0
2020-12-16 43.56 42.14 43.17 43.34 257900.0 43.34
2020-12-15 43.77 42.57 42.95 42.97 271200.0 42.93
2020-12-14 45.05 42.03 44.96 42.63 707800.0 42.59
2020-12-11 44.78 43.9 44.31 44.1 231200.0 44.06
2020-12-10 44.8 43.04 43.34 44.67 492400.0 44.63
2020-12-09 44.44 43.23 43.44 43.46 228200.0 43.42
2020-12-08 43.33 41.66 41.69 43.2 193400.0 43.16
2020-12-07 42.59 41.67 42.59 42.08 206000.0 42.04
2020-12-04 42.98 41.32 41.32 42.8 290600.0 42.76
2020-12-03 41.13 40.42 41.13 40.75 346800.0 40.71
2020-12-02 42.16 40.46 42.16 40.77 321300.0 40.73
2020-12-01 42.65 41.58 42.38 42.38 387400.0 42.34
2020-11-30 42.15 40.94 41.48 41.8 542100.0 41.76
2020-11-27 42.32 41.7 41.99 42.2 207400.0 42.16
2020-11-25 42.05 40.73 41.02 41.72 339400.0 41.68
2020-11-24 41.92 39.47 39.77 41.44 475500.0 41.4
2020-11-23 39.43 38.09 38.09 39.03 247700.0 39.0
2020-11-20 38.27 37.46 38.27 37.79 184600.0 37.76
2020-11-19 38.48 37.42 37.73 38.19 247900.0 38.16
2020-11-18 39.15 36.08 36.26 38.06 495700.0 38.03
2020-11-17 35.95 34.49 34.96 35.89 217300.0 35.86
2020-11-16 36.14 35.24 36.09 35.48 259100.0 35.45
2020-11-13 35.46 34.55 34.6 35.01 227900.0 34.98
2020-11-12 35.53 34.09 35.2 34.29 393600.0 34.26
2020-11-11 37.2 35.21 36.84 35.66 858800.0 35.63
2020-11-10 36.88 34.51 35.4 36.42 645500.0 36.39
2020-11-09 36.04 31.91 32.06 35.63 1077500.0 35.6
2020-11-06 30.83 29.89 30.58 29.92 164800.0 29.89
2020-11-05 30.71 29.5 29.52 30.51 209200.0 30.48
2020-11-04 29.99 29.15 29.93 29.19 340900.0 29.16
2020-11-03 30.43 29.54 29.94 30.11 449100.0 30.08
2020-11-02 29.85 28.86 29.79 29.51 327900.0 29.48
2020-10-30 31.03 29.02 30.0 29.67 509700.0 29.64
2020-10-29 30.22 27.83 28.37 30.07 540600.0 30.04
2020-10-28 30.21 28.62 29.06 29.24 456900.0 29.21
2020-10-27 31.15 30.17 30.41 30.55 560400.0 30.52
2020-10-26 30.98 29.33 30.0 30.55 664600.0 30.52
2020-10-23 31.13 29.99 30.77 30.88 334800.0 30.85
2020-10-22 30.42 29.0 29.0 30.38 349000.0 30.35
2020-10-21 29.62 28.76 28.95 29.01 360500.0 28.98
2020-10-20 29.24 27.96 28.38 29.13 422900.0 29.1
2020-10-19 29.21 27.78 28.3 27.88 375200.0 27.86
2020-10-16 28.29 27.62 28.13 28.26 375700.0 28.24
2020-10-15 28.12 26.57 26.9 28.03 440500.0 28.01
2020-10-14 27.52 26.12 26.12 27.42 358500.0 27.4
2020-10-13 27.11 26.19 26.72 26.42 330800.0 26.4
2020-10-12 27.92 26.83 27.51 27.11 163600.0 27.09
2020-10-09 28.76 27.2 28.63 27.51 199400.0 27.49
2020-10-08 28.29 27.04 27.4 28.29 301200.0 28.26
2020-10-07 27.15 25.7 25.78 26.82 379100.0 26.8
2020-10-06 25.81 25.06 25.5 25.31 264500.0 25.29
2020-10-05 25.1 24.01 24.01 25.09 274700.0 25.07
2020-10-02 23.84 22.91 23.08 23.72 263500.0 23.7
2020-10-01 24.92 23.54 24.76 23.78 343000.0 23.76
2020-09-30 25.16 24.02 24.09 24.4 555200.0 24.38
2020-09-29 24.44 23.33 24.03 23.87 351900.0 23.85
2020-09-28 24.31 22.66 22.74 23.77 447000.0 23.75
2020-09-25 22.6 22.07 22.48 22.26 243200.0 22.24
2020-09-24 22.95 21.73 22.83 22.75 526700.0 22.73
2020-09-23 23.44 22.73 22.99 22.9 395600.0 22.88
2020-09-22 23.68 22.92 23.46 23.17 200700.0 23.15
2020-09-21 24.42 22.88 24.42 23.38 391000.0 23.36
2020-09-18 25.47 23.76 23.88 25.15 1459200.0 25.13
2020-09-17 24.0 22.82 23.2 23.88 289500.0 23.86
2020-09-16 23.74 22.79 23.35 23.62 222000.0 23.6
2020-09-15 23.49 22.83 23.39 23.16 350400.0 23.14
2020-09-14 23.43 22.44 23.1 23.26 424200.0 23.2
2020-09-11 23.3 22.54 22.96 23.05 329300.0 22.99
2020-09-10 23.1 22.34 22.6 22.79 261100.0 22.73
2020-09-09 22.69 22.24 22.51 22.57 144500.0 22.51
2020-09-08 22.66 21.67 22.66 22.25 363400.0 22.19
2020-09-04 23.32 22.09 23.32 22.9 279600.0 22.84
2020-09-03 24.0 22.67 23.39 22.87 526400.0 22.81
2020-09-02 23.53 22.87 23.2 23.46 253200.0 23.4
2020-09-01 23.21 21.93 22.15 23.2 268200.0 23.14
2020-08-31 22.94 22.25 22.8 22.25 243200.0 22.19
2020-08-28 23.32 21.93 22.04 22.79 461500.0 22.73
2020-08-27 22.92 21.6 22.6 21.71 308900.0 21.66
2020-08-26 22.77 22.31 22.63 22.55 204500.0 22.49
2020-08-25 22.77 22.08 22.75 22.53 370700.0 22.47
2020-08-24 22.76 21.37 21.38 22.51 308300.0 22.45
2020-08-21 21.25 20.95 21.02 21.12 355800.0 21.07
2020-08-20 21.34 20.81 20.84 21.25 311400.0 21.2
2020-08-19 21.68 21.06 21.34 21.24 272400.0 21.19
2020-08-18 21.65 21.19 21.44 21.25 284700.0 21.2
2020-08-17 21.88 21.28 21.71 21.45 228700.0 21.4
2020-08-14 21.69 21.13 21.18 21.61 196200.0 21.56
2020-08-13 21.84 21.14 21.31 21.39 317200.0 21.34
2020-08-12 21.57 20.88 21.39 21.2 303500.0 21.15
2020-08-11 21.3 20.7 20.96 20.93 428100.0 20.88
2020-08-10 20.46 19.55 19.65 20.46 349300.0 20.41
2020-08-07 19.59 18.95 19.24 19.57 165500.0 19.52
2020-08-06 19.78 19.31 19.71 19.47 179000.0 19.42
2020-08-05 20.11 19.32 19.32 19.8 383500.0 19.75
2020-08-04 18.97 18.36 18.57 18.95 253500.0 18.9
2020-08-03 18.94 18.4 18.67 18.57 227000.0 18.52
2020-07-31 18.8 18.22 18.56 18.5 449500.0 18.45
2020-07-30 19.82 18.18 19.81 18.46 900300.0 18.41
2020-07-29 20.22 19.48 19.9 20.12 340700.0 20.07
2020-07-28 19.69 19.06 19.3 19.43 403400.0 19.38
2020-07-27 19.53 19.12 19.5 19.38 492600.0 19.33
2020-07-24 19.84 19.25 19.84 19.5 310300.0 19.45
2020-07-23 20.35 19.67 19.99 19.83 324500.0 19.78
2020-07-22 20.16 19.59 19.76 20.11 414000.0 20.06
2020-07-21 20.4 19.92 19.96 20.04 276000.0 19.99
2020-07-20 20.7 19.5 20.49 19.57 471100.0 19.52
2020-07-17 20.87 20.41 20.54 20.65 346300.0 20.6
2020-07-16 20.94 19.89 20.38 20.4 455100.0 20.35
2020-07-15 20.69 20.12 20.17 20.53 678200.0 20.48
2020-07-14 19.86 18.77 19.39 19.84 829300.0 19.79
2020-07-13 19.48 18.7 19.1 19.28 418000.0 19.23
2020-07-10 18.83 17.98 17.99 18.75 335700.0 18.7
2020-07-09 19.15 17.89 19.05 17.95 415600.0 17.9
2020-07-08 19.19 18.61 19.02 19.08 410400.0 19.03
2020-07-07 20.04 18.87 20.04 18.94 380000.0 18.89
2020-07-06 20.34 19.16 19.39 20.22 699000.0 20.17
2020-07-02 19.12 18.12 18.73 18.75 774500.0 18.7
2020-07-01 18.51 17.84 18.12 18.22 189800.0 18.17
2020-06-30 18.15 17.7 17.96 18.08 399300.0 18.03
2020-06-29 18.83 17.9 18.24 18.13 368800.0 18.08
2020-06-26 18.61 17.84 18.58 18.05 365300.0 18.0
2020-06-25 18.99 18.21 18.5 18.74 552600.0 18.69
2020-06-24 19.83 18.54 19.55 18.58 1010200.0 18.53
2020-06-23 20.43 19.94 20.1 20.11 591900.0 20.06
2020-06-22 19.81 19.08 19.7 19.69 517000.0 19.64
2020-06-19 20.95 19.58 20.82 19.83 1850800.0 19.78
2020-06-18 21.18 20.11 20.18 20.57 447100.0 20.52
2020-06-17 21.77 20.4 21.64 20.54 634600.0 20.49
2020-06-16 22.04 20.96 21.33 21.78 972300.0 21.73
2020-06-15 20.58 18.82 19.27 20.39 652200.0 20.34
2020-06-12 21.25 20.08 20.89 20.49 437400.0 20.4
2020-06-11 21.06 19.27 20.1 19.65 1453400.0 19.56
2020-06-10 23.46 22.0 23.14 22.11 555800.0 22.01
2020-06-09 23.95 22.54 23.91 23.31 668600.0 23.21
2020-06-08 25.59 24.17 25.14 24.77 1463200.0 24.66
2020-06-05 24.37 22.61 22.61 24.26 1406100.0 24.15
2020-06-04 21.56 20.19 20.57 21.26 1154300.0 21.17
2020-06-03 19.65 17.94 17.94 19.42 1418400.0 19.34
2020-06-02 18.33 17.62 17.94 18.04 837400.0 17.96
2020-06-01 18.15 16.0 16.05 17.64 715000.0 17.56
2020-05-29 16.72 15.98 16.65 16.11 949700.0 16.04
2020-05-28 17.52 16.48 17.52 17.03 1743400.0 16.96
2020-05-27 18.52 17.21 18.11 17.45 458100.0 17.37
2020-05-26 17.78 17.11 17.39 17.55 570400.0 17.47
2020-05-22 17.34 16.26 17.34 16.45 582700.0 16.38
2020-05-21 17.36 16.77 16.93 17.29 589900.0 17.21
2020-05-20 18.32 16.88 17.07 17.01 1673000.0 16.94
2020-05-19 17.7 15.78 16.85 16.76 1151900.0 16.69
2020-05-18 17.2 14.61 14.9 17.12 1028300.0 17.05
2020-05-15 14.37 13.79 13.93 13.98 533400.0 13.92
2020-05-14 14.23 12.65 13.0 14.05 557700.0 13.99
2020-05-13 14.88 13.2 14.88 13.45 712900.0 13.39
2020-05-12 15.5 14.97 15.3 15.04 389700.0 14.97
2020-05-11 15.64 14.9 15.57 15.21 891200.0 15.14
2020-05-08 16.12 15.33 15.7 15.93 864100.0 15.86
2020-05-07 16.82 14.94 14.94 15.49 1529900.0 15.42
2020-05-06 15.11 14.13 14.45 14.58 1065300.0 14.52
2020-05-05 15.71 14.71 14.76 14.77 940500.0 14.71
2020-05-04 15.1 13.91 15.05 14.44 1434800.0 14.38
2020-05-01 16.32 15.28 15.8 15.38 740200.0 15.31
2020-04-30 16.37 15.24 16.37 15.88 988000.0 15.81
2020-04-29 16.53 14.94 15.0 16.37 1587500.0 16.3
2020-04-28 14.89 14.07 14.3 14.53 829300.0 14.47
2020-04-27 13.99 13.36 13.7 13.9 599400.0 13.84
2020-04-24 13.96 13.24 13.83 13.7 590100.0 13.64
2020-04-23 14.21 13.46 13.6 13.57 593100.0 13.51
2020-04-22 13.53 12.98 13.1 13.3 575300.0 13.24
2020-04-21 12.87 12.05 12.5 12.66 923400.0 12.6
2020-04-20 13.08 12.28 12.52 12.82 932900.0 12.76
2020-04-17 13.72 12.7 12.84 13.2 733200.0 13.14
2020-04-16 13.3 12.18 13.04 12.36 898100.0 12.31
2020-04-15 13.5 12.75 13.26 13.15 776200.0 13.09
2020-04-14 14.93 14.0 14.26 14.02 945800.0 13.96
2020-04-13 15.27 13.93 15.08 13.95 481100.0 13.89
2020-04-09 15.98 14.2 14.93 14.88 1320500.0 14.82
2020-04-08 14.02 13.32 13.38 13.95 482700.0 13.89
2020-04-07 14.25 13.31 14.0 13.38 670100.0 13.32
2020-04-06 14.13 13.13 13.95 13.24 589300.0 13.18
2020-04-03 13.48 12.53 12.68 13.22 781900.0 13.16
2020-04-02 13.71 11.71 12.0 12.55 1698100.0 12.5
2020-04-01 12.82 11.39 11.71 11.5 1388000.0 11.45
2020-03-31 13.12 12.05 12.2 12.17 1392800.0 12.12
2020-03-30 12.4 11.5 12.22 12.15 649300.0 12.1
2020-03-27 13.0 11.5 13.0 12.22 997000.0 12.17
2020-03-26 15.19 12.35 14.58 13.18 1959300.0 13.12
2020-03-25 15.4 11.78 11.86 14.47 1368900.0 14.41
2020-03-24 11.62 10.19 10.23 11.5 1197100.0 11.45
2020-03-23 10.44 9.11 10.44 9.57 1114600.0 9.53
2020-03-20 11.48 9.88 10.67 9.95 1359100.0 9.91
2020-03-19 11.18 9.74 10.18 10.56 924400.0 10.51
2020-03-18 11.29 9.1 11.12 10.09 1218900.0 10.05
2020-03-17 12.99 10.9 12.75 12.18 1093700.0 12.13
2020-03-16 14.95 9.0 13.48 12.67 755600.0 12.61
2020-03-13 16.29 14.07 16.29 15.37 806500.0 14.94
2020-03-12 16.14 14.5 15.94 14.72 1093300.0 14.31
2020-03-11 18.51 17.0 18.18 17.41 1259900.0 16.93
2020-03-10 20.47 17.78 20.39 18.87 1099200.0 18.35
2020-03-09 23.4 18.49 22.79 18.49 2190300.0 17.98
2020-03-06 26.52 24.0 26.44 24.64 933900.0 23.96
2020-03-05 28.43 26.74 28.25 26.94 474300.0 26.19
2020-03-04 29.3 27.93 28.79 29.27 452100.0 28.46
2020-03-03 30.01 27.85 29.64 28.12 598100.0 27.34
2020-03-02 29.63 27.63 29.1 29.63 500100.0 28.81
2020-02-28 28.85 26.59 26.78 28.85 631300.0 28.05
2020-02-27 28.76 27.43 28.64 27.7 558000.0 26.93
2020-02-26 31.12 29.41 30.79 29.47 433700.0 28.65
2020-02-25 32.64 30.33 32.64 30.71 451600.0 29.86
2020-02-24 32.55 31.35 32.42 32.43 367800.0 31.53
2020-02-21 34.32 33.65 34.03 33.69 241200.0 32.76
2020-02-20 34.5 33.75 33.87 34.37 227200.0 33.42
2020-02-19 34.01 32.81 33.3 33.87 304500.0 32.93
2020-02-18 33.69 32.27 33.29 33.1 318600.0 32.18