Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	MEOH	47.66	48.80	47.22	48.27	0.50	490,873	3,544	47.05	57.64
2024-04-25	Q	MEOH	48.57	50.905	46.46	47.77	0.06	948,746	5,885	46.05	57.64
2024-04-24	Q	MEOH	47.86	48.30	47.515	47.71	-0.24	217,326	2,039	46.64	53.63
2024-04-23	Q	MEOH	47.54	48.18	47.18	47.95	0.29	164,207	2,837	46.86	53.78
2024-04-22	Q	MEOH	47.97	48.09	47.33	47.66	-0.25	207,590	3,343	47.21	53.05
2024-04-19	Q	MEOH	47.10	49.14	47.10	47.91	0.85	642,399	4,559	47.11	53.51
2024-04-18	Q	MEOH	47.08	47.54	46.67	47.06	0.17	131,913	2,034	46.86	47.88
2024-04-17	Q	MEOH	47.60	48.08	46.81	46.89	-0.63	265,434	2,399	42.00	50.00
2024-04-16	Q	MEOH	47.02	47.79	47.00	47.52	-0.01	157,131	1,993	46.75	53.88
2024-04-15	Q	MEOH	48.29	48.42	47.18	47.50	-0.41	319,105	3,379	46.75	53.76
2024-04-12	Q	MEOH	49.00	49.88	47.87	47.91	-0.87	442,807	4,180	47.61	48.24
2024-04-11	Q	MEOH	50.33	50.345	48.51	48.78	-1.55	286,872	3,062	48.00	55.87
2024-04-10	Q	MEOH	50.04	50.56	49.50	50.33	-0.19	283,106	3,333	48.51	51.33
2024-04-09	Q	MEOH	50.31	50.62	49.95	50.52	0.61	277,326	2,844	45.00	55.00
2024-04-08	Q	MEOH	51.23	51.42	49.70	49.91	-1.32	306,208	2,934	48.00	51.51
2024-04-05	Q	MEOH	49.45	51.31	48.94	51.23	1.78	453,631	4,320	44.37	52.00
2024-04-04	Q	MEOH	49.06	49.67	48.51	49.45	0.77	472,146	4,331	48.50	54.00
2024-04-03	Q	MEOH	46.75	48.87	46.35	48.68	2.68	705,752	4,848	43.05	49.65
2024-04-02	Q	MEOH	44.78	46.28	44.60	46.00	1.38	826,128	5,076	42.35	46.92
2024-04-01	Q	MEOH	44.70	45.12	44.39	44.62	-0.01	428,023	2,848	42.00	45.51
2024-03-29	Q	MEOH	45.00	45.00	44.305	44.63	-0.38	0	0	44.30	45.60
2024-03-28	Q	MEOH	45.00	45.00	44.305	44.63	-0.38	367,770	2,891	44.30	45.60
2024-03-27	Q	MEOH	44.50	45.33	44.30	45.01	0.61	633,715	3,371	44.11	45.60
2024-03-26	Q	MEOH	44.04	44.52	44.04	44.40	0.27	165,787	1,991	42.00	46.00
2024-03-25	Q	MEOH	44.32	44.80	44.081	44.13	-0.21	117,364	1,102	43.31	49.96
2024-03-22	Q	MEOH	44.30	44.545	44.21	44.34	-0.07	81,644	1,013	43.26	45.50
2024-03-21	Q	MEOH	44.76	44.805	44.11	44.41	-0.45	111,541	1,218	42.00	46.00
2024-03-20	Q	MEOH	44.14	44.945	44.075	44.86	0.62	516,730	2,131	42.00	46.00
2024-03-19	Q	MEOH	43.54	44.31	43.35	44.24	0.80	197,594	1,804	43.00	46.00
2024-03-18	Q	MEOH	43.06	43.54	42.85	43.44	0.36	127,318	1,094	38.80	44.00
2024-03-15	Q	MEOH	42.84	43.375	42.66	43.08	0.35	141,423	1,363	39.81	48.07
2024-03-14	Q	MEOH	42.99	43.20	42.30	42.73	-0.35	119,735	1,580	40.00	44.00
2024-03-13	Q	MEOH	42.65	43.35	42.57	43.08	0.785	120,534	1,537	42.60	44.00
2024-03-12	Q	MEOH	42.52	42.58	41.88	42.48	0.10	141,105	1,324	41.80	42.90
2024-03-11	Q	MEOH	41.79	42.385	41.59	42.38	0.77	164,041	1,611	41.50	44.00
2024-03-08	Q	MEOH	42.66	42.87	41.47	41.61	-0.84	293,973	2,627	41.00	44.00
2024-03-07	Q	MEOH	42.37	43.01	42.12	42.45	0.11	297,758	2,459	37.90	47.51
2024-03-06	Q	MEOH	42.60	43.00	42.005	42.34	0.28	365,066	2,614	40.00	46.86
2024-03-05	Q	MEOH	43.00	43.395	41.99	42.06	-1.32	285,737	2,767	36.35	44.00
2024-03-04	Q	MEOH	44.40	44.665	43.33	43.38	-0.87	254,946	2,290	42.00	46.00
2024-03-01	Q	MEOH	45.35	45.38	44.14	44.23	-0.61	305,558	2,334	38.41	50.00
2024-02-29	Q	MEOH	45.10	45.15	44.49	44.84	-0.22	249,998	1,817	40.70	54.38
2024-02-28	Q	MEOH	44.23	45.15	43.81	45.06	0.74	196,212	1,669	42.00	45.64
2024-02-27	Q	MEOH	44.87	45.16	44.11	44.32	-0.26	209,084	1,534	40.70	54.38
2024-02-26	Q	MEOH	43.93	44.67	43.81	44.58	0.18	167,538	1,887	38.22	54.38
2024-02-23	Q	MEOH	43.76	44.70	43.61	44.40	0.34	229,142	1,855	42.36	45.00
2024-02-22	Q	MEOH	44.00	44.38	43.72	44.06	0.30	285,601	1,637	42.00	45.00
2024-02-21	Q	MEOH	42.00	43.91	41.35	43.76	1.79	737,040	5,168	40.70	44.00
2024-02-20	Q	MEOH	44.65	44.67	41.95	41.97	-5.08	1,080,149	7,944	42.12	44.00
2024-02-19	Q	MEOH	46.93	47.38	46.50	47.05	0.28	0	0	18.83	52.00
2024-02-16	Q	MEOH	46.93	47.38	46.50	47.05	0.28	181,225	1,466	18.83	52.00
2024-02-15	Q	MEOH	45.31	46.77	45.15	46.77	1.64	495,248	2,739	46.77	52.33
2024-02-14	Q	MEOH	45.30	45.62	45.03	45.13	0.48	245,380	1,770	44.22	54.07
2024-02-13	Q	MEOH	46.43	46.43	44.24	44.65	-1.94	434,893	2,968	42.50	52.00
2024-02-12	Q	MEOH	46.09	46.96	46.07	46.59	0.59	596,918	3,330	44.50	48.00
2024-02-09	Q	MEOH	45.97	46.22	45.545	46.00	0.03	360,937	2,159	42.50	54.44
2024-02-08	Q	MEOH	45.41	46.99	45.21	45.97	1.03	282,554	2,678	45.00	52.29
2024-02-07	Q	MEOH	44.54	45.12	44.31	44.94	0.37	159,885	1,668	42.50	50.04
2024-02-06	Q	MEOH	44.65	45.29	44.51	44.57	0.07	265,352	2,119	37.00	54.44
2024-02-05	Q	MEOH	45.50	45.50	44.155	44.50	-1.64	368,004	3,274	17.82	54.44
2024-02-02	Q	MEOH	45.86	46.735	44.91	46.14	0.16	298,794	2,641	44.49	54.44
2024-02-01	Q	MEOH	46.00	47.41	45.41	45.98	1.66	864,463	6,399	44.98	48.00
2024-01-31	Q	MEOH	45.42	45.42	44.14	44.32	-1.16	329,750	3,001	44.00	48.00
2024-01-30	Q	MEOH	45.04	45.82	45.04	45.48	0.03	103,688	1,292	30.00	53.96
2024-01-29	Q	MEOH	45.45	45.58	44.80	45.45	-0.13	146,429	1,840	30.00	48.00