MEG - Montrose Environmental Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202336.4739.7136.6539.5739.57365,758
02 Jun 202337.0337.8536.3136.4636.46566,600
01 Jun 202335.2136.7635.0236.1336.13208,700
31 May 202335.4435.7934.7435.0935.09305,500
30 May 202336.0836.5135.3135.7235.72108,800
26 May 202335.8936.6035.7235.8435.84144,600
25 May 202336.6536.8935.0635.8635.86226,900
24 May 202336.0436.6035.7436.5636.56121,000
23 May 202337.2637.7636.1536.3136.31157,600
22 May 202336.9637.9136.4237.3237.32285,800
19 May 202338.3939.8536.5336.7836.78258,500
18 May 202338.7139.3737.5937.6937.69239,500
17 May 202337.3139.2437.3138.8538.85219,200
16 May 202336.2536.9736.0936.8836.88138,500
15 May 202335.3837.2035.3836.5436.54189,200
12 May 202336.0536.1534.6335.3135.31187,300
11 May 202334.7136.1634.3535.8435.84198,100
10 May 202332.8835.2232.4035.0135.01263,500
09 May 202330.0131.1629.2130.6830.68163,700
08 May 202330.8431.0029.6530.3330.33112,100
05 May 202330.0030.7829.6830.6530.65129,100
04 May 202329.4429.7429.0829.3829.38138,700
03 May 202329.0830.2529.0829.7429.74106,200
02 May 202329.8530.0928.7728.8728.87127,400
01 May 202330.4030.7229.9330.0330.03202,100
28 Apr 202329.9330.8329.9330.4630.46174,000
27 Apr 202329.7530.6029.4730.0030.00228,200
26 Apr 202329.1129.6128.9529.5829.58132,100
25 Apr 202329.8529.8528.6429.2129.21137,200
24 Apr 202330.8431.2530.1230.2630.26122,500
21 Apr 202331.0431.3030.5930.8730.87510,100
20 Apr 202330.9531.7430.9531.1131.11199,000
19 Apr 202330.2031.2129.4231.0631.06315,200
18 Apr 202333.4433.5830.3830.5830.58196,000
17 Apr 202332.3433.3131.9233.2433.24275,600
14 Apr 202332.9333.2431.8032.0032.00190,000
13 Apr 202332.3733.2032.3033.0033.00270,200
12 Apr 202333.0333.1132.0632.2232.22228,300
11 Apr 202333.6033.9232.6232.6532.65269,300
10 Apr 202332.2433.5932.2433.4033.40435,500
06 Apr 202333.0133.1232.3232.5932.59365,800
05 Apr 202334.3235.0632.6032.9832.98196,800
04 Apr 202335.3735.9234.5934.7834.78148,700
03 Apr 202335.6535.8134.7035.1435.14145,300
31 Mar 202335.1735.7535.0535.6735.67128,200
30 Mar 202334.8535.0934.4634.8334.83104,600
29 Mar 202334.5034.7733.8834.6134.61115,500
28 Mar 202333.5934.1333.2533.9333.93117,500
27 Mar 202333.8334.7333.5333.7333.73106,900
24 Mar 202333.9534.2033.1333.4433.44261,800
23 Mar 202333.7034.9233.4034.3534.35232,200
22 Mar 202334.7234.8033.3033.4033.40103,200
21 Mar 202334.6534.9934.1934.6734.67183,000
20 Mar 202334.6834.6833.6933.7633.76129,200
17 Mar 202334.4334.4333.3034.1534.15307,400
16 Mar 202332.8434.8332.7334.6834.68248,900
15 Mar 202331.1633.6331.0033.4433.44451,600
14 Mar 202333.4334.0531.7032.1632.16288,300
13 Mar 202331.8834.3231.8832.4532.45462,100
10 Mar 202334.3734.9631.8032.7132.71347,900
09 Mar 202337.7837.9834.6134.6134.61207,800
08 Mar 202339.6940.8436.7037.7437.74337,300
07 Mar 202338.0138.2335.1536.6936.69405,500
06 Mar 202337.1839.8636.5838.0638.06760,500
03 Mar 202336.0437.6535.6537.1737.17486,300
02 Mar 202340.2541.6135.0636.0536.051,121,200
01 Mar 202341.5445.0128.8043.4543.452,209,400
28 Feb 202350.5051.5848.4448.6948.69210,300
27 Feb 202351.5952.0150.4150.5250.5278,500
24 Feb 202349.2850.9248.7650.7050.70155,100
23 Feb 202351.3652.3249.4950.0350.0397,200
22 Feb 202351.0251.7850.7051.2351.23111,500
21 Feb 202352.7152.8450.3251.1551.1594,200
17 Feb 202352.8054.4451.8953.6853.68267,100
16 Feb 202352.2954.2052.2952.5552.5563,500
15 Feb 202352.3753.9052.3253.3653.3686,800
14 Feb 202352.2753.6552.2352.7752.7775,100
13 Feb 202351.8852.9051.2352.7752.7776,200
10 Feb 202350.9251.8550.5551.7951.7994,200
09 Feb 202352.8553.1450.8550.9150.9186,600
08 Feb 202352.2153.1952.1152.2752.2771,700
07 Feb 202352.4652.9951.3752.9252.9284,300
06 Feb 202352.1052.9151.4152.9152.9193,500
03 Feb 202353.4354.2052.4052.4152.41135,200
02 Feb 202354.6555.0053.6354.4854.48224,300
01 Feb 202354.0154.3652.6953.9953.99112,600
31 Jan 202352.6954.4852.5554.1654.16188,100
30 Jan 202352.0153.1850.1952.5952.59153,900
27 Jan 202351.5253.6951.1452.6952.69106,200
26 Jan 202352.4952.4950.4351.8451.84228,200
25 Jan 202352.2252.6651.2251.5551.55123,900
24 Jan 202353.1253.3552.1553.1653.1679,500
23 Jan 202352.7553.2551.8553.0253.02130,600
20 Jan 202351.1052.8850.1552.7952.79194,400
19 Jan 202349.4151.5348.8950.4150.41200,400
18 Jan 202352.2552.7850.1550.1550.1583,600
17 Jan 202352.0052.8551.7552.0452.04167,500
13 Jan 202349.6252.5048.8252.4452.44114,700
12 Jan 202350.8750.8749.2750.0550.05100,400
11 Jan 202351.0051.6149.6750.5250.52106,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...