Register for streaming realtime charts, analysis tools, and prices.
MEOH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 47.06 | 0.17 | 0.36% | 47.08 | 47.54 | 46.67 | 131,913 |
| Apr 17 2024 | 46.89 | -0.63 | -1.33% | 47.60 | 48.08 | 46.81 | 265,434 |
| Apr 16 2024 | 47.52 | -0.01 | -0.02% | 47.42 | 47.79 | 47.01 | 144,000 |
| Apr 15 2024 | 47.53 | -0.38 | -0.79% | 48.29 | 48.43 | 47.18 | 319,105 |
| Apr 12 2024 | 47.91 | -0.87 | -1.78% | 49.00 | 49.88 | 47.87 | 442,807 |
| Apr 11 2024 | 48.78 | -1.55 | -3.08% | 50.33 | 50.345 | 48.51 | 286,872 |
| Apr 10 2024 | 50.33 | -0.19 | -0.38% | 50.04 | 50.56 | 49.50 | 281,876 |
| Apr 09 2024 | 50.52 | 0.61 | 1.22% | 50.31 | 50.62 | 49.95 | 277,125 |
| Apr 08 2024 | 49.91 | -1.32 | -2.58% | 51.23 | 51.42 | 49.70 | 306,208 |
| Apr 05 2024 | 51.23 | 1.78 | 3.60% | 49.09 | 51.31 | 49.09 | 442,922 |
| Apr 04 2024 | 49.45 | 0.77 | 1.58% | 49.06 | 49.67 | 48.51 | 472,146 |
| Apr 03 2024 | 48.68 | 2.68 | 5.83% | 46.75 | 48.87 | 46.35 | 705,804 |
| Apr 02 2024 | 46.00 | 1.38 | 3.09% | 44.78 | 46.28 | 44.39 | 792,210 |
| Apr 01 2024 | 44.62 | -0.01 | -0.02% | 44.70 | 45.12 | 44.39 | 428,023 |
| Mar 28 2024 | 44.63 | -0.38 | -0.84% | 45.00 | 45.01 | 44.305 | 367,770 |
| Mar 27 2024 | 45.01 | 0.61 | 1.37% | 44.50 | 45.33 | 44.30 | 633,715 |
| Mar 26 2024 | 44.40 | 0.27 | 0.61% | 44.04 | 44.52 | 44.04 | 165,787 |
| Mar 25 2024 | 44.13 | -0.21 | -0.47% | 44.32 | 44.80 | 44.081 | 117,364 |
| Mar 22 2024 | 44.34 | -0.07 | -0.16% | 44.30 | 44.545 | 44.21 | 81,644 |
| Mar 21 2024 | 44.41 | -0.45 | -1.00% | 44.76 | 44.805 | 44.11 | 111,541 |
| Mar 20 2024 | 44.86 | 0.62 | 1.40% | 44.14 | 44.945 | 44.075 | 516,730 |
| Mar 19 2024 | 44.24 | 0.80 | 1.84% | 43.54 | 44.31 | 43.35 | 197,594 |
| Mar 18 2024 | 43.44 | 0.36 | 0.84% | 43.06 | 43.54 | 42.85 | 127,318 |
| Mar 15 2024 | 43.08 | 0.35 | 0.82% | 42.84 | 43.375 | 42.77 | 139,214 |
| Mar 14 2024 | 42.73 | -0.35 | -0.81% | 42.99 | 43.20 | 42.30 | 119,735 |
| Mar 13 2024 | 43.08 | 0.60 | 1.41% | 42.43 | 43.35 | 42.43 | 120,534 |
| Mar 12 2024 | 42.48 | 0.10 | 0.24% | 42.52 | 42.58 | 41.88 | 141,105 |
| Mar 11 2024 | 42.38 | 0.77 | 1.85% | 41.79 | 42.385 | 41.59 | 165,706 |
| Mar 08 2024 | 41.61 | -0.84 | -1.98% | 42.66 | 42.87 | 41.47 | 293,973 |
| Mar 07 2024 | 42.45 | 0.11 | 0.26% | 42.37 | 43.01 | 42.12 | 297,758 |
| Mar 06 2024 | 42.34 | 0.28 | 0.67% | 42.60 | 43.00 | 42.005 | 365,066 |
| Mar 05 2024 | 42.06 | -1.32 | -3.04% | 43.00 | 43.395 | 41.99 | 285,737 |
| Mar 04 2024 | 43.38 | -0.87 | -1.97% | 44.40 | 44.665 | 43.33 | 254,946 |
| Mar 01 2024 | 44.25 | -0.59 | -1.32% | 45.02 | 45.58 | 44.14 | 305,558 |
| Feb 29 2024 | 44.84 | -0.22 | -0.49% | 45.10 | 45.15 | 44.49 | 249,998 |
| Feb 28 2024 | 45.06 | 0.74 | 1.67% | 44.23 | 45.15 | 43.81 | 196,212 |
| Feb 27 2024 | 44.32 | -0.26 | -0.58% | 44.87 | 45.16 | 44.11 | 209,084 |
| Feb 26 2024 | 44.58 | 0.18 | 0.41% | 43.93 | 44.67 | 43.81 | 167,538 |
| Feb 23 2024 | 44.40 | 0.34 | 0.77% | 43.76 | 44.70 | 43.61 | 229,142 |
| Feb 22 2024 | 44.06 | 0.30 | 0.69% | 44.00 | 44.38 | 43.72 | 285,601 |
| Feb 21 2024 | 43.76 | 1.79 | 4.26% | 42.00 | 43.91 | 41.35 | 737,040 |
| Feb 20 2024 | 41.97 | -5.08 | -10.80% | 44.65 | 44.67 | 41.95 | 1,080,147 |
| Feb 16 2024 | 47.05 | 0.28 | 0.60% | 46.93 | 47.38 | 46.50 | 181,225 |
| Feb 15 2024 | 46.77 | 1.64 | 3.63% | 45.31 | 46.77 | 45.15 | 495,248 |
| Feb 14 2024 | 45.13 | 0.48 | 1.08% | 45.30 | 45.62 | 45.03 | 245,380 |
| Feb 13 2024 | 44.65 | -1.94 | -4.16% | 46.05 | 46.05 | 44.24 | 414,738 |
| Feb 12 2024 | 46.59 | 0.59 | 1.28% | 46.09 | 46.96 | 45.98 | 596,918 |
| Feb 09 2024 | 46.00 | 0.03 | 0.07% | 45.97 | 46.22 | 45.545 | 360,937 |
| Feb 08 2024 | 45.97 | 1.03 | 2.29% | 46.20 | 46.99 | 45.21 | 282,554 |
| Feb 07 2024 | 44.94 | 0.37 | 0.83% | 44.54 | 45.12 | 44.31 | 159,885 |
| Feb 06 2024 | 44.57 | 0.07 | 0.16% | 44.65 | 45.29 | 44.51 | 265,352 |
| Feb 05 2024 | 44.50 | -1.64 | -3.55% | 45.50 | 45.50 | 44.155 | 368,004 |
| Feb 02 2024 | 46.14 | 0.16 | 0.35% | 45.86 | 46.735 | 44.91 | 298,794 |
| Feb 01 2024 | 45.98 | 1.66 | 3.75% | 46.00 | 47.41 | 45.41 | 864,463 |
| Jan 31 2024 | 44.32 | -1.16 | -2.55% | 45.42 | 45.42 | 44.14 | 330,494 |
| Jan 30 2024 | 45.48 | 0.03 | 0.07% | 45.04 | 45.82 | 45.04 | 103,688 |
| Jan 29 2024 | 45.45 | -0.13 | -0.29% | 45.45 | 45.58 | 44.80 | 146,429 |
| Jan 26 2024 | 45.58 | -0.37 | -0.81% | 45.86 | 46.37 | 45.48 | 97,202 |
| Jan 25 2024 | 45.95 | 0.71 | 1.57% | 45.80 | 46.04 | 45.10 | 225,519 |
| Jan 24 2024 | 45.24 | -0.37 | -0.81% | 45.97 | 46.08 | 45.18 | 117,383 |
| Jan 23 2024 | 45.61 | 1.25 | 2.82% | 44.42 | 45.78 | 44.42 | 200,376 |
| Jan 22 2024 | 44.36 | 0.38 | 0.86% | 43.79 | 44.655 | 43.64 | 204,164 |
