Mail

MEG - Montrose Environmental Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	36.47	39.71	36.65	39.57	39.57	365,758
02 Jun 2023	37.03	37.85	36.31	36.46	36.46	566,600
01 Jun 2023	35.21	36.76	35.02	36.13	36.13	208,700
31 May 2023	35.44	35.79	34.74	35.09	35.09	305,500
30 May 2023	36.08	36.51	35.31	35.72	35.72	108,800
26 May 2023	35.89	36.60	35.72	35.84	35.84	144,600
25 May 2023	36.65	36.89	35.06	35.86	35.86	226,900
24 May 2023	36.04	36.60	35.74	36.56	36.56	121,000
23 May 2023	37.26	37.76	36.15	36.31	36.31	157,600
22 May 2023	36.96	37.91	36.42	37.32	37.32	285,800
19 May 2023	38.39	39.85	36.53	36.78	36.78	258,500
18 May 2023	38.71	39.37	37.59	37.69	37.69	239,500
17 May 2023	37.31	39.24	37.31	38.85	38.85	219,200
16 May 2023	36.25	36.97	36.09	36.88	36.88	138,500
15 May 2023	35.38	37.20	35.38	36.54	36.54	189,200
12 May 2023	36.05	36.15	34.63	35.31	35.31	187,300
11 May 2023	34.71	36.16	34.35	35.84	35.84	198,100
10 May 2023	32.88	35.22	32.40	35.01	35.01	263,500
09 May 2023	30.01	31.16	29.21	30.68	30.68	163,700
08 May 2023	30.84	31.00	29.65	30.33	30.33	112,100
05 May 2023	30.00	30.78	29.68	30.65	30.65	129,100
04 May 2023	29.44	29.74	29.08	29.38	29.38	138,700
03 May 2023	29.08	30.25	29.08	29.74	29.74	106,200
02 May 2023	29.85	30.09	28.77	28.87	28.87	127,400
01 May 2023	30.40	30.72	29.93	30.03	30.03	202,100
28 Apr 2023	29.93	30.83	29.93	30.46	30.46	174,000
27 Apr 2023	29.75	30.60	29.47	30.00	30.00	228,200
26 Apr 2023	29.11	29.61	28.95	29.58	29.58	132,100
25 Apr 2023	29.85	29.85	28.64	29.21	29.21	137,200
24 Apr 2023	30.84	31.25	30.12	30.26	30.26	122,500
21 Apr 2023	31.04	31.30	30.59	30.87	30.87	510,100
20 Apr 2023	30.95	31.74	30.95	31.11	31.11	199,000
19 Apr 2023	30.20	31.21	29.42	31.06	31.06	315,200
18 Apr 2023	33.44	33.58	30.38	30.58	30.58	196,000
17 Apr 2023	32.34	33.31	31.92	33.24	33.24	275,600
14 Apr 2023	32.93	33.24	31.80	32.00	32.00	190,000
13 Apr 2023	32.37	33.20	32.30	33.00	33.00	270,200
12 Apr 2023	33.03	33.11	32.06	32.22	32.22	228,300
11 Apr 2023	33.60	33.92	32.62	32.65	32.65	269,300
10 Apr 2023	32.24	33.59	32.24	33.40	33.40	435,500
06 Apr 2023	33.01	33.12	32.32	32.59	32.59	365,800
05 Apr 2023	34.32	35.06	32.60	32.98	32.98	196,800
04 Apr 2023	35.37	35.92	34.59	34.78	34.78	148,700
03 Apr 2023	35.65	35.81	34.70	35.14	35.14	145,300
31 Mar 2023	35.17	35.75	35.05	35.67	35.67	128,200
30 Mar 2023	34.85	35.09	34.46	34.83	34.83	104,600
29 Mar 2023	34.50	34.77	33.88	34.61	34.61	115,500
28 Mar 2023	33.59	34.13	33.25	33.93	33.93	117,500
27 Mar 2023	33.83	34.73	33.53	33.73	33.73	106,900
24 Mar 2023	33.95	34.20	33.13	33.44	33.44	261,800
23 Mar 2023	33.70	34.92	33.40	34.35	34.35	232,200
22 Mar 2023	34.72	34.80	33.30	33.40	33.40	103,200
21 Mar 2023	34.65	34.99	34.19	34.67	34.67	183,000
20 Mar 2023	34.68	34.68	33.69	33.76	33.76	129,200
17 Mar 2023	34.43	34.43	33.30	34.15	34.15	307,400
16 Mar 2023	32.84	34.83	32.73	34.68	34.68	248,900
15 Mar 2023	31.16	33.63	31.00	33.44	33.44	451,600
14 Mar 2023	33.43	34.05	31.70	32.16	32.16	288,300
13 Mar 2023	31.88	34.32	31.88	32.45	32.45	462,100
10 Mar 2023	34.37	34.96	31.80	32.71	32.71	347,900
09 Mar 2023	37.78	37.98	34.61	34.61	34.61	207,800
08 Mar 2023	39.69	40.84	36.70	37.74	37.74	337,300
07 Mar 2023	38.01	38.23	35.15	36.69	36.69	405,500
06 Mar 2023	37.18	39.86	36.58	38.06	38.06	760,500
03 Mar 2023	36.04	37.65	35.65	37.17	37.17	486,300
02 Mar 2023	40.25	41.61	35.06	36.05	36.05	1,121,200
01 Mar 2023	41.54	45.01	28.80	43.45	43.45	2,209,400
28 Feb 2023	50.50	51.58	48.44	48.69	48.69	210,300
27 Feb 2023	51.59	52.01	50.41	50.52	50.52	78,500
24 Feb 2023	49.28	50.92	48.76	50.70	50.70	155,100
23 Feb 2023	51.36	52.32	49.49	50.03	50.03	97,200
22 Feb 2023	51.02	51.78	50.70	51.23	51.23	111,500
21 Feb 2023	52.71	52.84	50.32	51.15	51.15	94,200
17 Feb 2023	52.80	54.44	51.89	53.68	53.68	267,100
16 Feb 2023	52.29	54.20	52.29	52.55	52.55	63,500
15 Feb 2023	52.37	53.90	52.32	53.36	53.36	86,800
14 Feb 2023	52.27	53.65	52.23	52.77	52.77	75,100
13 Feb 2023	51.88	52.90	51.23	52.77	52.77	76,200
10 Feb 2023	50.92	51.85	50.55	51.79	51.79	94,200
09 Feb 2023	52.85	53.14	50.85	50.91	50.91	86,600
08 Feb 2023	52.21	53.19	52.11	52.27	52.27	71,700
07 Feb 2023	52.46	52.99	51.37	52.92	52.92	84,300
06 Feb 2023	52.10	52.91	51.41	52.91	52.91	93,500
03 Feb 2023	53.43	54.20	52.40	52.41	52.41	135,200
02 Feb 2023	54.65	55.00	53.63	54.48	54.48	224,300
01 Feb 2023	54.01	54.36	52.69	53.99	53.99	112,600
31 Jan 2023	52.69	54.48	52.55	54.16	54.16	188,100
30 Jan 2023	52.01	53.18	50.19	52.59	52.59	153,900
27 Jan 2023	51.52	53.69	51.14	52.69	52.69	106,200
26 Jan 2023	52.49	52.49	50.43	51.84	51.84	228,200
25 Jan 2023	52.22	52.66	51.22	51.55	51.55	123,900
24 Jan 2023	53.12	53.35	52.15	53.16	53.16	79,500
23 Jan 2023	52.75	53.25	51.85	53.02	53.02	130,600
20 Jan 2023	51.10	52.88	50.15	52.79	52.79	194,400
19 Jan 2023	49.41	51.53	48.89	50.41	50.41	200,400
18 Jan 2023	52.25	52.78	50.15	50.15	50.15	83,600
17 Jan 2023	52.00	52.85	51.75	52.04	52.04	167,500
13 Jan 2023	49.62	52.50	48.82	52.44	52.44	114,700
12 Jan 2023	50.87	50.87	49.27	50.05	50.05	100,400
11 Jan 2023	51.00	51.61	49.67	50.52	50.52	106,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...