Singapore markets open in 3 hours 37 minutes

Montrose Environmental Group, Inc. (MEG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.41-2.07 (-3.80%)
At close: 04:00PM EST
53.32 +0.89 (+1.70%)
After hours: 04:10PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 Jan 202348.0550.7348.0550.6450.64136,700
09 Jan 202346.9448.7246.9348.6448.64170,700
06 Jan 202347.8448.5946.0146.5346.53121,000
05 Jan 202346.8648.1945.9346.7046.70303,200
04 Jan 202346.2047.6045.6546.9146.91104,000
03 Jan 202345.0745.8344.4445.4445.44112,400
30 Dec 202242.4944.5942.2944.3944.3998,100
29 Dec 202242.2443.5342.0043.2343.2375,200
28 Dec 202242.5744.0041.6141.6141.61109,900
27 Dec 202243.4643.8942.1742.5742.5765,200
23 Dec 202242.3744.1442.0243.4843.48113,100
22 Dec 202242.7642.8641.1942.3442.34105,100
21 Dec 202243.6444.3343.4443.8443.8483,500
20 Dec 202241.4443.3541.2842.9242.9287,600
19 Dec 202243.5043.5041.5341.9241.9267,200
16 Dec 202243.5844.0142.2443.4243.42210,800
15 Dec 202246.2247.1043.9644.5044.50256,500
14 Dec 202245.9648.5945.9647.5847.58169,500
13 Dec 202248.7649.4346.6646.7146.7192,700
12 Dec 202245.0047.8444.5346.4646.46215,700
09 Dec 202242.9844.4842.9243.4243.4297,400
08 Dec 202244.3745.0043.0143.4943.4988,100
07 Dec 202242.9245.3742.8544.3544.35171,700
06 Dec 202243.6943.7442.3842.9242.92141,300
05 Dec 202245.8345.9243.3543.7843.78145,200
02 Dec 202248.4248.5845.2946.5046.50162,600
01 Dec 202246.4650.5945.1049.3249.32331,200
30 Nov 202243.1446.2541.9046.1646.16139,400
29 Nov 202243.7844.3542.9843.1343.1365,800
28 Nov 202245.5846.6344.0644.5244.5277,300
25 Nov 202244.1146.4244.1146.3546.3530,400
23 Nov 202243.7944.8243.6144.7644.7653,900
22 Nov 202244.6145.2243.9444.4044.4072,400
21 Nov 202243.8944.7643.1943.9843.98135,600
18 Nov 202246.7747.5343.6744.1444.14110,900
17 Nov 202246.2646.9345.0345.4545.45136,700
16 Nov 202248.8649.3045.8247.2747.27153,400
15 Nov 202248.8249.7847.8049.6849.68121,000
14 Nov 202247.5447.9246.4147.5147.51103,600
11 Nov 202246.8748.7346.3147.9047.90105,600
10 Nov 202239.9346.0038.3246.0046.00159,700
09 Nov 202239.3139.3237.0637.8737.87161,100
08 Nov 202240.3541.8939.9040.4940.49132,800
07 Nov 202242.6342.8639.9940.3540.35205,800
04 Nov 202244.1444.1441.4742.4942.4981,300
03 Nov 202242.8244.9142.8243.4243.42119,600
02 Nov 202244.6445.5143.4043.7243.72130,200
01 Nov 202244.6145.5244.0045.2045.20118,100
31 Oct 202243.7144.2243.0843.7843.78115,300
28 Oct 202242.1444.0141.5243.7143.7171,300
27 Oct 202241.6643.0541.3541.9341.9375,000
26 Oct 202241.3944.0440.8741.1741.17151,200
25 Oct 202240.5041.6440.5040.9240.9291,500
24 Oct 202240.4540.8838.3540.0840.08112,500
21 Oct 202238.8140.5037.6740.2640.26285,000
20 Oct 202237.4539.2837.4238.4038.40145,300
19 Oct 202236.8437.5136.0637.4037.4079,300
18 Oct 202237.0637.6036.2637.0937.0971,000
17 Oct 202234.8836.1634.8835.8635.86117,500
14 Oct 202237.3237.3233.7933.8633.86132,800
13 Oct 202234.8337.1234.3636.7636.76122,000
12 Oct 202236.5036.5035.1335.7735.77107,700
11 Oct 202235.0637.1534.6036.7736.77122,000
10 Oct 202236.3036.3034.7135.7035.7075,400
07 Oct 202236.5436.8134.8936.2836.28151,400
06 Oct 202236.7837.6436.6537.0537.0594,400
05 Oct 202236.3337.2835.9937.0337.03103,600
04 Oct 202235.4636.9035.4636.8736.8782,600
03 Oct 202234.4634.9633.8334.5834.58122,500
30 Sept 202234.9335.5133.5933.6533.65115,600
29 Sept 202235.4336.0534.4735.0635.06126,000
28 Sept 202235.1136.5935.1136.2336.23100,700
27 Sept 202237.1337.6534.8134.9734.97125,200
26 Sept 202234.5337.0534.5336.1536.15199,000
23 Sept 202234.4634.7433.7934.7134.71131,200
22 Sept 202235.7735.8334.6735.2635.26118,700
21 Sept 202237.0138.4536.0936.0936.09204,800
20 Sept 202242.1142.1136.8036.9136.91207,800
19 Sept 202242.1643.4441.8542.8842.88234,300
16 Sept 202243.3543.4142.2343.0943.09560,800
15 Sept 202242.6044.6042.6044.2944.29185,700
14 Sept 202241.5943.2841.0843.1343.13147,100
13 Sept 202241.7543.0040.8141.0341.0388,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...