Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Q	MEOH	44.26	44.33	43.37	44.15	-0.81	328,923	3,630
2023-03-23	Q	MEOH	45.80	46.63	44.65	44.96	-0.62	210,658	1,829
2023-03-22	Q	MEOH	46.80	46.96	45.49	45.58	-1.22	247,217	2,025
2023-03-21	Q	MEOH	46.45	47.14	45.82	46.80	1.37	210,379	1,799
2023-03-20	Q	MEOH	44.69	45.67	44.65	45.43	1.26	161,788	1,874
2023-03-17	Q	MEOH	44.58	44.59	43.69	44.17	-0.90	307,135	3,564
2023-03-16	Q	MEOH	43.35	45.76	42.90	45.07	0.935	379,308	3,768
2023-03-15	Q	MEOH	45.28	45.29	42.905	44.31	-2.61	369,650	3,280
2023-03-14	Q	MEOH	47.92	48.74	46.47	46.92	-0.10	341,937	3,396
2023-03-13	Q	MEOH	48.34	48.54	46.575	47.02	-0.85	432,766	3,856
2023-03-10	Q	MEOH	48.92	49.24	47.52	47.87	-1.22	208,206	2,247
2023-03-09	Q	MEOH	50.58	50.90	48.80	49.09	-1.395	235,042	2,843
2023-03-08	Q	MEOH	50.71	51.50	50.19	50.485	-0.125	336,867	2,936
2023-03-07	Q	MEOH	51.65	51.80	50.58	50.61	-1.46	406,027	4,024
2023-03-06	Q	MEOH	54.08	54.08	51.74	52.07	-2.39	348,455	4,304
2023-03-03	Q	MEOH	54.39	54.75	53.24	54.46	-0.24	433,340	3,976
2023-03-02	Q	MEOH	52.18	54.83	51.61	54.70	2.33	518,396	4,482
2023-03-01	Q	MEOH	50.65	52.935	50.55	52.37	1.94	414,707	3,547
2023-02-28	Q	MEOH	50.15	50.67	49.83	50.43	0.68	308,509	2,441
2023-02-27	Q	MEOH	49.56	49.96	49.33	49.75	0.61	226,791	1,803
2023-02-24	Q	MEOH	46.75	49.18	46.46	49.14	1.50	283,332	2,564
2023-02-23	Q	MEOH	48.23	48.49	47.27	47.64	-0.15	212,401	2,357
2023-02-22	Q	MEOH	47.84	48.455	47.27	47.79	0.08	263,718	2,770
2023-02-21	Q	MEOH	48.09	48.355	47.37	47.71	-0.56	225,371	2,334
2023-02-17	Q	MEOH	49.30	49.30	47.86	48.27	-1.49	589,478	4,798
2023-02-16	Q	MEOH	50.26	50.46	49.47	49.76	-1.10	398,738	2,785
2023-02-15	Q	MEOH	50.70	51.02	49.95	50.86	-0.47	300,226	2,651
2023-02-14	Q	MEOH	50.78	51.46	50.08	51.33	0.42	385,356	3,420
2023-02-13	Q	MEOH	51.46	51.89	50.8125	50.91	-0.46	334,947	2,685
2023-02-10	Q	MEOH	50.69	51.61	50.30	51.37	0.41	297,118	2,239
2023-02-09	Q	MEOH	52.95	53.335	50.70	50.96	-1.53	529,669	3,025
2023-02-08	Q	MEOH	52.26	53.25	51.41	52.49	0.14	526,120	3,755
2023-02-07	Q	MEOH	51.05	52.63	51.04	52.35	1.36	481,528	3,757
2023-02-06	Q	MEOH	49.92	51.63	49.87	50.99	0.70	647,518	4,143
2023-02-03	Q	MEOH	45.76	51.305	45.76	50.29	3.08	1,020,508	5,516
2023-02-02	Q	MEOH	48.36	49.395	46.75	47.21	-1.78	357,889	3,447
2023-02-01	Q	MEOH	47.40	49.42	46.88	48.99	1.66	581,157	3,433
2023-01-31	Q	MEOH	46.11	47.44	45.76	47.33	1.22	267,800	2,168
2023-01-30	Q	MEOH	45.36	46.615	45.36	46.11	-0.18	345,014	2,537
2023-01-27	Q	MEOH	45.34	46.705	45.265	46.29	1.05	280,603	2,148
2023-01-26	Q	MEOH	44.97	45.47	44.52	45.24	0.91	237,402	2,569
2023-01-25	Q	MEOH	44.55	44.84	43.91	44.33	-0.65	183,278	1,886
2023-01-24	Q	MEOH	45.07	45.67	44.66	44.98	-0.43	268,381	2,548
2023-01-23	Q	MEOH	45.53	45.54	44.915	45.41	0.03	271,758	1,864
2023-01-20	Q	MEOH	44.42	45.595	43.71	45.38	0.97	489,208	4,437
2023-01-19	Q	MEOH	43.70	44.55	43.56	44.41	0.22	450,330	2,648
2023-01-18	Q	MEOH	45.00	46.03	44.19	44.19	-0.42	226,099	1,740
2023-01-17	Q	MEOH	44.53	44.92	44.185	44.61	-0.03	171,955	1,832
2023-01-13	Q	MEOH	44.40	44.75	44.07	44.64	-0.08	214,856	1,832
2023-01-12	Q	MEOH	43.73	44.79	43.18	44.72	1.25	306,599	2,338
2023-01-11	Q	MEOH	42.71	43.6396	42.38	43.47	1.24	406,556	3,261
2023-01-10	Q	MEOH	42.14	42.88	41.87	42.23	-0.59	311,817	2,312
2023-01-09	Q	MEOH	41.53	42.97	41.53	42.82	1.39	473,841	3,499
2023-01-06	Q	MEOH	39.04	41.47	38.81	41.43	3.12	421,315	3,404
2023-01-05	Q	MEOH	36.90	38.33	36.74	38.31	1.24	183,056	1,530
2023-01-04	Q	MEOH	36.84	37.63	36.84	37.07	-0.07	301,106	2,628
2023-01-03	Q	MEOH	37.72	38.45	36.93	37.14	-0.72	339,946	2,674
2022-12-30	Q	MEOH	37.16	38.00	36.98	37.86	0.53	196,112	1,840
2022-12-29	Q	MEOH	36.22	37.48	36.22	37.33	1.18	204,027	1,239
2022-12-28	Q	MEOH	36.93	37.07	36.07	36.15	-0.83	137,539	1,042
2022-12-27	Q	MEOH	37.02	37.30	36.68	36.98	0.13	72,605	640