Singapore markets open in 37 minutes

Montrose Environmental Group, Inc. (MEG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.24-1.71 (-3.57%)
At close: 04:00PM EDT
46.24 0.00 (0.00%)
After hours: 06:12PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202447.3947.9946.0146.2446.24214,817
14 Jun 202446.6748.2946.5747.9547.95305,500
13 Jun 202447.0047.8046.3247.3747.37162,400
12 Jun 202446.5448.4446.2047.0147.01195,200
11 Jun 202444.0544.7843.8444.7144.71141,500
10 Jun 202443.4245.4843.0744.6944.69195,500
07 Jun 202444.2144.8543.7543.8943.89172,400
06 Jun 202446.9747.2844.7444.8044.80159,700
05 Jun 202444.5747.2444.4847.1547.15223,100
04 Jun 202446.3546.3843.8143.9743.97166,500
03 Jun 202447.5748.3346.2246.6446.64154,800
31 May 202446.3547.2645.5047.0147.01275,300
30 May 202447.1947.5045.7446.1246.12361,100
29 May 202446.6346.9545.4046.4246.42346,600
28 May 202449.0849.1746.2447.4347.43240,000
24 May 202447.7248.5947.1748.5648.56126,600
23 May 202447.8047.8045.8547.1547.15268,000
22 May 202449.8049.9147.0347.5147.51233,700
21 May 202448.7049.9748.3049.8249.82205,000
20 May 202447.9649.4647.8049.0149.01182,000
17 May 202447.5048.1347.0847.9947.99136,000
16 May 202447.4148.6047.0147.5447.54234,400
15 May 202447.3949.1547.1247.4647.46283,400
14 May 202445.2146.7644.0746.6546.65260,900
13 May 202444.1044.4542.9344.0744.07363,800
10 May 202442.7543.9441.9943.8943.89339,600
09 May 202443.2443.6042.1743.0743.07405,300
08 May 202443.3746.5940.4743.2743.27797,500
07 May 202447.1547.9446.8447.5747.57389,700
06 May 202444.8847.1644.6647.1547.15428,400
03 May 202445.0045.6743.9344.5144.51459,800
02 May 202443.9844.4542.7044.2744.27283,500
01 May 202443.3443.9142.4443.1043.10341,100
30 Apr 202442.8643.7242.5643.4243.42278,700
29 Apr 202443.2743.5942.5943.2643.26274,700
26 Apr 202441.6143.6040.8443.1143.11352,000
25 Apr 202440.5841.3940.0041.1641.16202,600
24 Apr 202441.1042.0840.6541.3941.39210,300
23 Apr 202439.0041.6439.0041.3041.30236,500
22 Apr 202440.3340.6738.6339.0439.04384,500
19 Apr 202441.7042.2039.4440.2040.20553,200
18 Apr 202439.0542.1638.0041.9241.922,024,000
17 Apr 202440.4440.5535.6037.1537.15726,200
16 Apr 202442.3542.6341.5641.9541.9583,600
15 Apr 202444.6045.0242.4742.6542.65198,600
12 Apr 202444.8845.6544.5144.6644.66208,800
11 Apr 202444.6445.3143.3245.1145.11183,800
10 Apr 202443.4844.9743.4844.6444.64262,100
09 Apr 202445.2845.2844.0145.1445.14131,100
08 Apr 202444.6845.5444.1345.2745.27165,400
05 Apr 202443.6645.0443.4644.3644.36156,900
04 Apr 202444.7145.0043.7143.8943.89266,900
03 Apr 202444.2744.6843.3543.9643.96234,100
02 Apr 202439.8645.1638.7143.9743.97570,600
01 Apr 202439.2639.4038.5739.4039.40178,600
28 Mar 202438.4639.6138.4039.1739.17214,100
27 Mar 202437.6038.6137.6038.3738.37250,000
26 Mar 202438.0138.1237.0837.1437.14143,200
25 Mar 202438.1139.0337.5737.7037.70138,500
22 Mar 202439.3939.3938.1138.1138.11120,800
21 Mar 202439.7640.0038.9539.4239.42197,800
20 Mar 202437.8239.4737.5738.9638.96166,400
19 Mar 202436.2138.2936.2038.2138.21223,600
18 Mar 202437.5437.5436.3036.4736.47209,500
15 Mar 202438.1138.4837.4537.6037.60828,100
14 Mar 202439.2039.4837.7238.4838.48257,400
13 Mar 202440.1540.5038.9039.6339.63209,800
12 Mar 202441.0841.3239.7040.4640.46393,800
11 Mar 202437.9941.7737.8041.3341.33433,000
08 Mar 202437.7238.0936.9737.4737.47150,900
07 Mar 202436.6137.4136.6137.0337.03189,000
06 Mar 202436.6037.0336.0136.0936.09153,200
05 Mar 202437.3037.6436.0836.1036.10140,200
04 Mar 202438.4538.6137.8037.8237.82216,100
01 Mar 202442.4442.7237.5538.0238.02341,300
29 Feb 202437.7542.1536.5341.3841.38637,300
28 Feb 202432.5433.4632.5433.0133.01126,600
27 Feb 202432.8333.3332.7333.0533.05121,200
26 Feb 202432.0933.1831.7832.4432.4491,200
23 Feb 202432.3033.2131.7532.2932.29113,800
22 Feb 202432.9533.0832.2032.3132.3196,700
21 Feb 202432.9633.1732.5132.9132.91130,400
20 Feb 202432.9733.7432.8033.0833.08123,300
16 Feb 202433.9034.6933.5333.6833.68106,700
15 Feb 202433.4134.4133.2634.4034.40119,300
14 Feb 202432.7633.4232.2333.0133.0198,200
13 Feb 202433.0733.4031.4131.9831.98187,900
12 Feb 202433.6535.5033.6535.0835.08211,800
09 Feb 202433.0633.9332.9533.5333.53129,600
08 Feb 202431.5933.2731.4532.9332.93179,000
07 Feb 202432.1332.2531.2231.5931.59135,400
06 Feb 202431.1232.5630.9432.0832.08112,400
05 Feb 202430.6631.5729.9231.1631.16206,100
02 Feb 202430.9131.6130.7531.2531.25130,700
01 Feb 202429.5631.2629.5631.2531.25147,800
31 Jan 202430.7130.8529.2029.2129.21171,100
30 Jan 202431.5831.9230.6630.8330.8368,700
29 Jan 202430.4932.0030.0931.8931.89156,900
26 Jan 202431.1531.6430.1530.5030.50111,100
25 Jan 202430.9131.2530.2530.7530.75115,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...