Singapore markets open in 3 hours 21 minutes

Montrose Environmental Group, Inc. (MEG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.44-2.79 (-3.81%)
At close: 04:00PM EST
70.44 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202174.7875.5070.2570.4470.44370,667
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
27 Aug 202148.4550.2048.4549.1349.13149,600
26 Aug 202148.7549.7847.8848.1948.1971,500
25 Aug 202148.8249.8448.7149.0749.0744,900
24 Aug 202148.4149.7947.8648.6848.6873,100
23 Aug 202146.9247.8446.7247.5947.5996,300
20 Aug 202144.8646.7944.8646.2546.2576,600
19 Aug 202144.6745.6143.7544.4044.4095,100
18 Aug 202145.2446.3044.3545.5545.55104,800
17 Aug 202147.8648.0043.6045.0645.06174,900
16 Aug 202148.3048.3047.0147.2647.26237,800
13 Aug 202150.1950.1946.5748.1548.15295,600
12 Aug 202151.8052.6148.5049.9049.90119,800
11 Aug 202152.0053.0049.7752.4952.49226,500
10 Aug 202150.4251.8049.4051.4451.4470,000
09 Aug 202150.8051.8449.4450.0750.07105,900
06 Aug 202150.9751.8749.9650.1450.1466,200
05 Aug 202151.2051.2149.2650.1350.13140,800
04 Aug 202152.0152.5950.3250.5750.57109,100
03 Aug 202151.8753.2250.6252.3752.3777,900
02 Aug 202153.9555.8851.4751.8151.81117,100
30 Jul 202153.1854.9953.0853.6953.6991,000
29 Jul 202150.9253.8149.5953.4953.4997,400
28 Jul 202150.5751.5449.9750.2950.29121,400
27 Jul 202149.3950.4248.4750.1650.16193,500
26 Jul 202150.7151.3149.2949.8649.86135,400
23 Jul 202149.6450.8448.4050.3250.3273,900
22 Jul 202149.4750.2948.5249.5049.50136,500
21 Jul 202148.9750.5848.9749.8049.80103,400
20 Jul 202145.9748.7245.9748.2748.27249,900
19 Jul 202146.4647.6344.8245.8845.88165,300
16 Jul 202147.8148.3446.8647.6247.6286,500
15 Jul 202146.2847.2946.2047.1447.14112,800
14 Jul 202149.0249.0246.7246.8246.8260,200
13 Jul 202149.3849.5648.2948.5648.56169,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...