Singapore markets closed

Montrose Environmental Group, Inc. (MEG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.73+0.15 (+0.30%)
As of 09:58AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202250.8651.4250.3050.7350.7311,029
19 Jan 202253.0553.5550.2550.5850.58222,800
18 Jan 202253.1353.1351.5053.0153.01336,300
14 Jan 202258.7159.4853.0654.2554.25251,300
13 Jan 202259.1060.0058.7459.4759.47188,400
12 Jan 202259.6860.2258.7559.0159.01209,600
11 Jan 202259.1259.9157.4459.1159.11358,600
10 Jan 202258.4659.2857.0659.0759.07312,400
07 Jan 202262.1063.0659.0259.2459.24406,700
06 Jan 202262.5563.5161.3862.3462.34257,100
05 Jan 202267.4467.4461.7762.9862.98236,000
04 Jan 202270.5570.8667.5667.6667.66141,500
03 Jan 202271.2471.4569.0070.4570.45153,800
31 Dec 202169.4971.9069.0470.5170.51162,900
30 Dec 202171.1672.8169.6269.6969.69130,100
29 Dec 202172.2773.1971.2071.6171.6191,100
28 Dec 202172.5973.6771.4172.0972.09166,900
27 Dec 202172.1374.3271.7672.8772.87127,600
23 Dec 202171.5372.3769.8371.6371.63129,500
22 Dec 202169.9772.0768.6370.9570.95154,000
21 Dec 202165.9569.6265.9569.6169.61199,800
20 Dec 202164.0466.8462.7766.6666.66428,800
17 Dec 202166.2467.5864.5365.4965.49563,300
16 Dec 202170.2171.8866.2866.7966.79159,000
15 Dec 202169.5170.1467.2669.6169.61364,300
14 Dec 202167.4270.8566.2169.7069.70203,800
13 Dec 202168.3969.7466.3066.3066.30197,000
10 Dec 202170.6770.8068.5068.9268.92235,500
09 Dec 202169.8671.9969.8070.5570.55224,000
08 Dec 202167.8771.4467.7370.6670.66296,400
07 Dec 202171.6372.7370.1970.6270.62168,500
06 Dec 202167.6170.6766.0069.9069.90153,900
03 Dec 202171.2472.0565.6567.0367.03352,300
02 Dec 202170.5273.4270.0670.5670.56277,700
01 Dec 202174.7875.5070.2570.4470.44378,600
30 Nov 202173.4873.9571.3273.2373.23300,500
29 Nov 202174.0374.3571.4573.7673.76334,500
26 Nov 202172.6773.7170.9671.9271.92154,500
24 Nov 202174.7075.2074.1875.1575.15248,300
23 Nov 202176.3177.2773.9975.0275.02287,300
22 Nov 202177.7978.8875.6276.4176.41226,400
19 Nov 202175.6077.7175.1176.1476.14129,600
18 Nov 202176.2777.2474.7876.3976.39139,600
17 Nov 202178.1778.8675.1675.9775.97182,100
16 Nov 202176.9879.6775.9478.2178.21244,700
15 Nov 202176.1677.7975.5976.5676.56173,800
12 Nov 202177.5077.5875.0476.1576.15365,900
11 Nov 202178.0878.8176.6976.9076.90234,500
10 Nov 202176.3280.4274.5076.4876.48166,600
09 Nov 202175.0077.6072.9077.0677.06183,100
08 Nov 202174.6275.4773.1774.9774.97170,500
05 Nov 202175.2075.8572.5373.4073.40368,700
04 Nov 202172.6074.6271.8574.4774.47230,200
03 Nov 202169.6971.5868.8571.5271.52154,600
02 Nov 202168.3670.6467.7070.0070.00166,000
01 Nov 202168.6670.8368.2268.3368.33186,100
29 Oct 202166.9869.1966.9868.5568.55129,600
28 Oct 202165.1167.5464.7766.9866.98145,800
27 Oct 202165.0865.1063.8264.7564.75163,100
26 Oct 202165.6267.3364.6264.9764.97267,500
25 Oct 202165.0065.5864.3665.1165.11156,000
22 Oct 202164.3665.5363.5264.8464.84120,900
21 Oct 202163.2765.3662.2164.0064.00234,300
20 Oct 202161.7063.1961.2663.0563.05200,300
19 Oct 202162.6262.6260.4861.7161.71148,500
18 Oct 202162.1564.7662.1562.7062.70205,400
15 Oct 202164.2264.3261.0862.5062.50456,300
14 Oct 202166.0066.3661.0663.4863.48226,300
13 Oct 202163.4965.1462.8764.9964.99118,000
12 Oct 202163.2564.3462.5163.5663.56123,100
11 Oct 202162.1664.9861.5863.6863.68352,000
08 Oct 202161.6962.2659.6561.2161.21335,800
07 Oct 202160.6962.2260.2661.6461.64127,500
06 Oct 202161.0061.9759.5660.0060.00252,900
05 Oct 202160.8961.9659.2061.4561.45345,000
04 Oct 202163.6363.6360.6761.0361.03237,100
01 Oct 202163.1863.9861.2663.3863.38380,500
30 Sep 202161.8462.7560.9061.7461.74572,500
29 Sep 202162.9963.4959.7161.5861.581,682,000
28 Sep 202165.0066.5062.9963.6663.66589,000
27 Sep 202167.0068.6565.2467.4167.41199,100
24 Sep 202163.1267.9862.7667.0067.00445,600
23 Sep 202162.9064.3961.7563.5663.56166,100
22 Sep 202160.3462.5059.4861.9061.90173,600
21 Sep 202160.0860.8158.8359.9859.98227,000
20 Sep 202157.0659.5057.0259.3059.30244,000
17 Sep 202160.4560.8158.9959.1959.19844,200
16 Sep 202159.9360.0058.5460.0060.00269,600
15 Sep 202158.4760.0057.9359.5159.51277,500
14 Sep 202157.3058.5056.7457.8957.89237,800
13 Sep 202157.5958.4556.3857.4057.40248,200
10 Sep 202157.0058.2955.5757.2757.27244,400
09 Sep 202152.6657.0152.0056.6756.67292,500
08 Sep 202151.8852.3150.2452.2052.20135,700
07 Sep 202152.0452.8851.0452.2752.27133,800
03 Sep 202151.4653.9949.9052.0052.00363,000
02 Sep 202150.5451.9949.8951.9451.94247,200
01 Sep 202150.6050.6048.4950.0650.06127,300
31 Aug 202148.5150.5647.9950.0050.00218,600
30 Aug 202149.2449.3948.2148.5048.5060,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...