MEOH

Historical Stock Prices

$27.23
*  
0.25
0.91%
Get MEOH Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading MEOH now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 26.93 27.59 26.13 27.23 1,530,260
02/04/2016 25.25 28.07 25.25 27.48 3,144,698
02/03/2016 24.01 24.94 22.73 24.94 1,792,937
02/02/2016 24.17 24.35 22.84 23.46 2,018,188
02/01/2016 25.76 25.88 24.18 25.01 2,419,671
01/29/2016 25.14 26.57 23.94 26.52 3,270,785
01/28/2016 25.03 27.31 24.79 25.14 2,649,455
01/27/2016 25.99 26.26 24.65 25.11 2,265,597
01/26/2016 25.72 27.02 25.49 25.97 1,181,948
01/25/2016 26.58 27.24 25.095 25.16 1,575,777
01/22/2016 27 29.4 26.61 27.28 1,783,205
01/21/2016 24.68 26.63 24.61 26.27 1,554,554
01/20/2016 24.2 24.89 23.08 24.68 1,660,196
01/19/2016 25.36 26.03 24.3 24.73 1,960,353
01/15/2016 25.13 25.76 24.44 25.48 899,422
01/14/2016 25.13 26.5525 24.59 26.39 900,433
01/13/2016 26.13 26.71 24.6 24.88 1,995,811
01/12/2016 27.24 27.36 25.31 25.79 1,448,400
01/11/2016 28.12 28.16 26.36 26.53 1,392,074
01/08/2016 28.13 28.67 27.63 27.77 1,344,178
01/07/2016 29.47 29.47 27.77 27.8 1,790,687
01/06/2016 30.9 31.13 30.03 30.24 1,850,992
01/05/2016 33.07 33.085 31.35 31.81 954,068
01/04/2016 32.44 32.92 31.85 32.88 634,986
12/31/2015 33.47 33.56 32.57 33.01 727,613
12/30/2015 34.57 35.06 33.19 33.5 1,015,378
12/29/2015 34.82 35.42 34.05 34.84 936,331
12/28/2015 34.76 35.06 33.69 34.37 827,177
12/24/2015 35.36 35.62 34.63 35.16 208,470
12/23/2015 33.26 35.43 33.13 35.4 842,206
12/22/2015 31.87 33 31.73 32.72 611,246
12/21/2015 32.19 32.28 31.36 31.88 443,812
12/18/2015 31.85 33.46 31.85 31.94 631,614
12/17/2015 32.88 33.06 31.95 32.02 828,915
12/16/2015 32.4 33.21 32.18 32.95 1,369,095
12/15/2015 32.5 33.33 31.84 32.37 1,420,991
12/14/2015 34.43 34.59 32.02 32.43 2,507,438
12/11/2015 37.08 37.13 35.08 35.53 1,468,040
12/10/2015 36.76 37.92 36.41 37.77 687,693
12/09/2015 36.12 37.01 35.78 36.8 827,638
12/08/2015 38.32 38.32 35.59 35.74 1,786,584
12/07/2015 39.18 39.31 38.13 38.3 1,732,380
12/04/2015 39.75 40.15 38.1 39.99 1,047,056
12/03/2015 40.04 40.77 39.48 40.36 1,189,469
12/02/2015 40.43 41.49 39.51 39.87 1,278,228
12/01/2015 39.47 41.15 39.33 40.98 1,056,928
11/30/2015 38.39 39.6 38.38 39.22 725,050
11/27/2015 39.41 39.41 37.64 37.74 272,883
11/25/2015 38.51 39.53 38.29 39.5 586,638
11/24/2015 37.36 39.09 37.29 38.77 831,997
11/23/2015 36.72 38.17 36.64 37.44 633,803
11/20/2015 38.45 38.62 36.78 36.93 799,587
11/19/2015 39.48 39.72 38.17 38.21 995,236
11/18/2015 39.56 40.35 38.95 39.66 702,936
11/17/2015 39.44 39.83 38.79 39.34 547,363
11/16/2015 38.42 39.42 37.63 39.38 1,082,599
11/13/2015 39.16 39.28 38.1225 38.66 882,160
11/12/2015 39.47 39.7975 38.75 38.89 694,842
11/11/2015 40.81 41.2 40.22 40.28 744,568
11/10/2015 40.78 41.28 39.97 40.65 614,587
11/09/2015 41.9 42.25 40.24 41.01 642,156
11/06/2015 41.46 42.11 40.43 41.97 624,672
11/05/2015 42.16 42.2 40.755 41.73 879,969
11/04/2015 43.75 44.29 41.47 42.05 1,134,510
11/03/2015 41.81 44.95 41.75 43.77 1,898,405
11/02/2015 39.64 41.72 39.56 41.62 1,315,027
10/30/2015 39 40.15 37.42 39.93 1,625,858
10/29/2015 37.69 39.23 36.66 38.79 2,331,662
10/28/2015 38.38 39.55 38.13 38.38 1,186,578
10/27/2015 38.91 39.22 37.91 38.16 860,372
10/26/2015 40.34 40.96 39.41 39.44 722,446
10/23/2015 40.07 41.87 39.73 40.4 721,948
10/22/2015 39.63 40.52 39.37 40.06 813,205
10/21/2015 40.19 40.41 38.39 39.22 919,462
10/20/2015 39.99 41.48 39.9 40.29 614,528
10/19/2015 41.19 41.252 39.42 39.92 762,897
10/16/2015 42.17 42.346 40.92 41.77 449,915
10/15/2015 41.57 42.22 40.51 42.13 668,784
10/14/2015 40.62 42.06 40.61 41.8 841,202
10/13/2015 40 41.82 39.46 40.87 1,011,022
10/12/2015 42.49 43.71 40.14 40.35 939,631
10/09/2015 43.97 44.61 42.27 42.33 1,862,671
10/08/2015 41.83 44.175 41.7 44.01 1,781,422
10/07/2015 39.81 42.74 39.81 42.06 2,495,924
10/06/2015 35.23 39.81 35.23 39.54 2,088,450
10/05/2015 34.56 35.56 34.56 35.09 1,295,364
10/02/2015 33.08 34.5 33.06 34 1,107,197
10/01/2015 33.53 34.77 33.06 33.58 994,836
09/30/2015 32.49 33.19 32.21 33.16 812,901
09/29/2015 32.43 32.6 31.66 32.12 1,269,469
09/28/2015 34.44 34.67 32.17 32.21 1,613,101
09/25/2015 35.27 35.5 34.52 34.8 619,471
09/24/2015 34.24 35.73 33.62 34.91 2,195,450
09/23/2015 36.09 36.43 34.66 34.7 616,377
09/22/2015 36.28 36.38 35.44 36.11 950,939
09/21/2015 37.08 37.54 36.82 37.04 546,348
09/18/2015 37.28 37.95 36.74 36.96 638,644
09/17/2015 39.01 39.01 37.73 37.79 943,606
09/16/2015 37.27 39.04 37.27 38.95 1,043,967
09/15/2015 36.41 37.12 35.99 37.02 493,271
09/14/2015 36.56 36.7599 35.68 36.2 738,003
09/11/2015 37.52 37.72 36.73 37.02 1,011,887
09/10/2015 38.22 38.6 37.64 37.89 935,302
09/09/2015 39.21 39.84 38.06 38.14 780,756
09/08/2015 39.51 39.61 38.68 39.1 731,085
09/04/2015 39.14 39.35 38.69 38.97 557,312
09/03/2015 39.04 40.04 38.97 39.7 474,695
09/02/2015 39.79 39.87 38.4 39.2 608,392
09/01/2015 39.75 40.49 38.96 39.34 738,956
08/31/2015 39.75 41.46 38.5 40.76 962,054
08/28/2015 39.44 40.87 38.83 40.39 1,263,267
08/27/2015 38.54 40.44 38.37 39.92 1,570,258
08/26/2015 37.37 37.74 36.22 37.59 1,652,738
08/25/2015 39.3 39.59 36.4 36.45 890,502
08/24/2015 38.48 40.47 35.34 38.03 1,311,603
08/21/2015 40.78 40.85 39.4 39.5 1,739,401
08/20/2015 42.18 42.26 40.79 40.85 911,379
08/19/2015 42.66 43.03 40.9 42.34 1,906,021
08/18/2015 44.55 44.57 43.66 43.89 503,370
08/17/2015 44.4 44.9 44.01 44.55 640,908
08/14/2015 44.26 44.82 43.91 44.58 616,437
08/13/2015 44.66 44.66 43.58 44.2 864,663
08/12/2015 45.3 45.83 44.56 44.82 1,018,115
08/11/2015 46 46.43 44.33 45.61 1,034,764
08/10/2015 45.75 47.15 44.95 46.97 585,034
08/07/2015 46.28 47.1 45.2 45.34 1,263,238
08/06/2015 45.11 46.59 44.61 46.35 1,663,750
08/05/2015 45.22 46.26 44.87 45.14 961,345
08/04/2015 44 44.89 43.44 44.77 1,041,159
08/03/2015 44.93 45.62 43.44 43.89 884,173
07/31/2015 46.59 47.11 44.98 45.09 1,220,626
07/30/2015 46.19 47.39 44.84 46.08 1,838,786
07/29/2015 45.19 47.22 44.83 46.52 1,272,549
07/28/2015 44.94 45.73 44.01 45.59 969,637
07/27/2015 44.66 45.14 44.26 44.28 1,118,135
07/24/2015 47.37 47.516 44.595 44.86 1,809,088
07/23/2015 48.13 48.22 47.27 47.37 785,426
07/22/2015 47.48 47.89 46.85 47.86 740,969
07/21/2015 47.61 48.92 47.61 47.82 450,992
07/20/2015 48.39 48.39 46.91 47.69 577,363
07/17/2015 49.38 49.4299 48.2 48.34 716,874
07/16/2015 49.21 49.73 48.89 49.27 687,682
07/15/2015 50.4 50.69 48.842 49.19 1,625,864
07/14/2015 49.87 50.96 49.37 50.74 688,254
07/13/2015 49.19 50.3 48.92 49.89 936,355
07/10/2015 50.59 51.11 49.39 49.5 799,029
07/09/2015 50.66 51.49 50.12 50.13 682,737
07/08/2015 51.16 51.42 49.96 50 1,120,918
07/07/2015 51.53 51.74 49.41 51.56 1,988,213
07/06/2015 53.37 53.555 51.55 51.77 873,667
07/02/2015 54.71 54.88 53.79 54.35 401,954
07/01/2015 55.86 56.83 54.39 54.42 852,665
06/30/2015 55.97 56.11 55.202 55.66 663,810
06/29/2015 55.92 56.44 55.2 55.52 892,504
06/26/2015 57.06 57.72 56.64 56.9 476,430
06/25/2015 56.28 57.23 55.956 57.11 528,939
06/24/2015 56.06 56.395 55.72 56.08 397,225
06/23/2015 55.99 56.5 55.745 56.23 426,475
06/22/2015 55 56.12 54.95 56.02 573,992
06/19/2015 55.23 55.39 54.64 55.12 423,387
06/18/2015 54.05 55.44 53.74 55.29 817,808
06/17/2015 54.08 54.68 53.4 53.7 441,640
06/16/2015 53.36 53.93 52.95 53.61 369,347
06/15/2015 54.04 54.47 53.46 53.57 439,668
06/12/2015 54.31 55.04 54.21 54.82 311,705
06/11/2015 55.25 55.34 54.14 55.02 416,319
06/10/2015 55.43 56.1 54.9 55.34 507,776
06/09/2015 53.87 55.16 53.87 54.74 882,101
06/08/2015 54.4 54.4 53.29 53.56 597,665
06/05/2015 54.29 55.16 53.62 54.51 454,355
06/04/2015 55.98 55.98 54.3 54.52 533,804
06/03/2015 56.33 57.16 56 56.31 357,864
06/02/2015 54.95 57 54.95 56.4 686,405
06/01/2015 55.56 55.56 54.52 54.81 623,859
05/29/2015 55.36 55.96 55.31 55.49 525,424
05/28/2015 55.44 55.71 54.74 55.7 452,275
05/27/2015 55.57 56.19 55.18 55.51 469,838
05/26/2015 56.94 56.94 55.68 55.78 640,640
05/22/2015 57.23 57.88 56.74 57.52 484,927
05/21/2015 57.05 58.03 56.5 57.67 422,096
05/20/2015 56.64 57.34 56.42 56.79 500,365
05/19/2015 57.82 57.82 56.31 56.57 472,638
05/18/2015 58.38 58.77 58.03 58.36 355,183
05/15/2015 58.47 59.02 57.51 58.55 647,636
05/14/2015 58.69 59.8 58.38 58.66 493,123
05/13/2015 58.39 58.985 57.765 58.22 677,801
05/12/2015 57.68 57.98 56.86 57.89 520,673
05/11/2015 58.6 59.04 57.52 57.82 613,144
05/08/2015 59.18 59.62 57.83 58.45 716,412
05/07/2015 58.36 58.98 57.15 58.58 705,013
05/06/2015 59.16 59.35 57.36 58.66 802,192
05/05/2015 60.5 60.97 57.96 58.51 907,914
05/04/2015 61.09 61.4 60.01 60.115 592,744
05/01/2015 60.43 61.13 59.845 60.9 688,843
04/30/2015 59.39 60.33 58.53 60.21 1,689,441
04/29/2015 58.7 59.685 58.105 59.37 861,988
04/28/2015 58.63 59.12 57.78 59.11 1,009,489
04/27/2015 58.26 58.94 57.72 58.67 561,258
04/24/2015 56.37 58.15 56.13 57.96 553,897
04/23/2015 54.9 56.552 54.44 56.08 561,427
04/22/2015 55.75 55.78 54.54 55.06 618,436
04/21/2015 56.93 57.09 55.17 55.68 620,665
04/20/2015 55.5 56.88 55.16 56.81 597,192
04/17/2015 56.64 56.76 55.01 55.58 563,440
04/16/2015 57.31 57.84 56.475 56.7 845,803
04/15/2015 56.92 58.99 56.6 58 770,404
04/14/2015 56.03 57.09 55.95 56.73 376,989
04/13/2015 55.55 56.19 55.38 55.79 442,216
04/10/2015 55.75 55.93 54.6 55.62 541,407
04/09/2015 54.5 56.57 54.36 56.19 436,303
04/08/2015 55.66 56.19 54.46 54.5 585,489
04/07/2015 55.14 56.11 55.14 55.375 446,251
04/06/2015 53.48 55.9 52.62 55.26 1,047,500
04/02/2015 53.54 54.43 51.99 52.13 708,307
04/01/2015 53.72 54.22 52.88 53.77 556,324
03/31/2015 52.67 53.88 52.28 53.57 380,610
03/30/2015 52.78 53.67 52.58 53.24 366,399
03/27/2015 53.48 53.74 52.49 52.78 436,041
03/26/2015 52.46 54.06 52.46 53.55 586,382
03/25/2015 52.94 53.54 51.92 52.05 528,195
03/24/2015 52.63 53.69 51.99 52.64 551,604
03/23/2015 52.27 53.14 52.06 52.63 630,623
03/20/2015 51.65 52.16 51.31 52.09 574,629
03/19/2015 52.2 52.33 51.12 51.15 457,867
03/18/2015 51.2 53.2 50.82 52.88 594,590
03/17/2015 51.91 52.18 51.37 51.71 407,034
03/16/2015 51.86 52.54 50.83 52.3 650,333
03/13/2015 53.04 53.13 50.94 51.86 1,067,527
03/12/2015 54.1 54.87 53.4 53.89 901,641
03/11/2015 53.53 54.79 53.36 53.65 745,666
03/10/2015 55.66 56.11 53.42 53.67 888,845
03/09/2015 54.68 57.25 54.46 56.53 1,391,964
03/06/2015 55.12 55.92 54.08 54.24 1,017,936
03/05/2015 54.39 55.98 53.75 55.54 1,386,024
03/04/2015 53.66 53.66 52.62 53.17 595,027
03/03/2015 54.77 55.18 53.38 53.62 914,772
03/02/2015 54.11 54.88 53.19 54.79 949,068
02/27/2015 53.31 54.69 53.09 54.3 1,053,286
02/26/2015 53.04 53.5299 52.86 53.24 1,087,857
02/25/2015 52.81 53.4 52.69 53.2 528,316
02/24/2015 51.11 53.02 51.07 52.65 795,439
02/23/2015 51.76 51.87 50.75 51.39 786,690
02/20/2015 51.81 52.28 51.23 51.96 466,370
02/19/2015 51.53 52.2 50.38 51.98 728,423
02/18/2015 52.11 52.32 51.36 51.53 494,282
02/17/2015 52.79 53.08 51.29 52.54 790,007
02/13/2015 51.45 53.39 51.29 53.17 866,074
02/12/2015 50.86 51.695 50.77 50.98 625,440
02/11/2015 50.14 50.5647 49.14 50.14 902,159
02/10/2015 51.13 51.532 49.91 50.4 638,285
02/09/2015 50.67 51.97 50.26 51.61 1,029,064
02/06/2015 50.55 50.97 49.94 50.5 959,784
02/05/2015 48.11 50.29 47.77 50.24 1,388,545
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?