Singapore markets closed

Montrose Environmental Group, Inc. (MEG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.06-1.17 (-3.23%)
At close: 04:00PM EDT
35.06 0.00 (0.00%)
After hours: 04:59PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 202243.6844.0143.1043.3643.3660,900
09 Sept 202243.0743.8242.4943.0643.0688,000
08 Sept 202241.3743.5741.3742.8442.84121,500
07 Sept 202240.1042.2840.1041.9441.94120,100
06 Sept 202240.3741.7539.9940.0340.03133,800
02 Sept 202239.4140.4838.7439.5739.5783,100
01 Sept 202240.0340.0338.6338.8338.8390,800
31 Aug 202240.2440.9439.4640.2140.2196,000
30 Aug 202241.3741.3940.3740.9340.9373,800
29 Aug 202241.2642.1341.2341.4941.4958,900
26 Aug 202244.9944.9941.6141.6441.64114,400
25 Aug 202244.2845.4444.2845.3345.3358,100
24 Aug 202243.1844.7743.1844.4144.4173,400
23 Aug 202243.1744.0042.9443.0243.0293,500
22 Aug 202243.0043.8842.4043.2343.23205,300
19 Aug 202245.4345.4344.0344.0844.0895,200
18 Aug 202244.1646.2743.5946.1646.1660,800
17 Aug 202246.7246.7544.4844.5544.5580,600
16 Aug 202246.7548.6845.6847.6047.60126,400
15 Aug 202245.1147.3444.9646.5046.50128,600
12 Aug 202244.6145.6743.9845.6645.6654,300
11 Aug 202244.6245.4344.1244.1544.1589,800
10 Aug 202242.9344.3742.1944.3644.3698,000
09 Aug 202243.5943.7141.2941.8241.82156,400
08 Aug 202242.2943.3741.0642.1342.13135,200
05 Aug 202241.0942.2541.0941.6441.6477,700
04 Aug 202241.1142.0040.8841.6241.6298,100
03 Aug 202241.6241.6239.4840.9140.91220,400
02 Aug 202239.6642.3439.6640.9640.96132,900
01 Aug 202239.4940.5438.9039.9139.91116,600
29 Jul 202238.2440.3238.0340.1240.12112,800
28 Jul 202237.6239.0737.0638.5438.5482,400
27 Jul 202236.8938.0036.4837.3037.3070,400
26 Jul 202237.3137.4036.3536.5036.5086,400
25 Jul 202237.6738.6536.7437.6037.6086,500
22 Jul 202238.3238.6936.6737.2637.2694,600
21 Jul 202238.2038.2637.2138.2538.25101,600
20 Jul 202237.1638.8136.8538.6538.65156,100
19 Jul 202236.0037.4436.0037.2037.20127,400
18 Jul 202234.9936.3834.9935.6035.60171,700
15 Jul 202234.6434.8033.6734.3234.32197,900
14 Jul 202233.3834.2433.3534.1434.1476,500
13 Jul 202233.9834.4733.4634.1134.1174,200
12 Jul 202235.2235.5134.2834.5134.5198,200
11 Jul 202235.2535.8635.2535.4635.46139,000
08 Jul 202235.0135.9833.9035.8135.81122,700
07 Jul 202234.0135.6134.0135.4435.44100,700
06 Jul 202233.7734.4833.4233.4933.49109,000
05 Jul 202232.7734.1432.6534.1134.11146,900
01 Jul 202233.6234.1032.8733.6033.60143,800
30 Jun 202233.0734.3532.9633.7633.76106,900
29 Jun 202232.9734.2632.9733.9633.96142,100
28 Jun 202234.9035.2033.1233.1933.1997,800
27 Jun 202235.0635.6134.1334.3734.37251,800
24 Jun 202234.1435.4433.8034.9134.91420,800
23 Jun 202232.4133.5832.4133.4033.40174,000
22 Jun 202230.7832.1730.7832.1032.10206,600
21 Jun 202231.1532.0130.7631.4931.49144,200
17 Jun 202230.4931.6030.1830.5230.52191,400
16 Jun 202229.9029.9028.3629.6029.60522,500
15 Jun 202232.5832.6529.7630.6130.61235,900
14 Jun 202233.7434.1031.9832.0532.05310,800
13 Jun 202233.9934.3132.7833.5633.56392,200
10 Jun 202233.7235.5032.8335.1935.19395,800
09 Jun 202237.6037.7334.7334.7534.75220,500
08 Jun 202238.4039.1137.5337.9337.93330,500
07 Jun 202240.5941.0538.9038.9338.93128,000
06 Jun 202242.2642.3540.7741.0141.01181,600
03 Jun 202241.2441.6140.5541.4841.4874,300
02 Jun 202240.0841.9440.0841.8741.8794,000
01 Jun 202240.6140.6139.2939.8739.87101,600
31 May 202240.7941.7940.2440.5140.51121,400
27 May 202239.8641.8839.4941.2241.22119,600
26 May 202237.6039.7737.6039.4839.48140,500
25 May 202237.5338.5236.8137.0337.03154,200
24 May 202239.1939.2837.4737.9437.94104,100
23 May 202238.9139.9637.7139.8039.80109,500
20 May 202239.6439.7037.4038.3438.34131,300
19 May 202238.9839.9938.6939.0439.04174,200
18 May 202241.1742.3739.1839.4939.49144,300
17 May 202240.6142.7640.5441.4141.41148,500
16 May 202239.1240.1038.7339.2139.21189,800
13 May 202239.3140.4139.0139.4639.46227,600
12 May 202236.0039.3535.6038.2538.25442,800
11 May 202240.0940.0935.2335.4835.48434,800
10 May 202240.2342.0237.9339.8239.82247,100
09 May 202242.5443.0639.9740.4040.40264,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...