Singapore markets close in 6 hours 44 minutes

Montrose Environmental Group, Inc. (MEG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.47-1.13 (-3.01%)
At close: 04:00PM EDT
36.47 0.00 (0.00%)
After hours: 05:53PM EDT
Time period:
18 Mar 2023 - 18 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202437.5437.5436.3036.4736.47209,500
15 Mar 202438.1138.4837.4537.6037.60828,100
14 Mar 202439.2039.4837.7238.4838.48257,400
13 Mar 202440.1540.5038.9039.6339.63209,800
12 Mar 202441.0841.3239.7040.4640.46393,800
11 Mar 202437.9941.7737.8041.3341.33433,000
08 Mar 202437.7238.0936.9737.4737.47150,900
07 Mar 202436.6137.4136.6137.0337.03189,000
06 Mar 202436.6037.0336.0136.0936.09153,200
05 Mar 202437.3037.6436.0836.1036.10140,200
04 Mar 202438.4538.6137.8037.8237.82216,100
01 Mar 202442.4442.7237.5538.0238.02341,300
29 Feb 202437.7542.1536.5341.3841.38637,300
28 Feb 202432.5433.4632.5433.0133.01126,600
27 Feb 202432.8333.3332.7333.0533.05121,200
26 Feb 202432.0933.1831.7832.4432.4491,200
23 Feb 202432.3033.2131.7532.2932.29113,800
22 Feb 202432.9533.0832.2032.3132.3196,700
21 Feb 202432.9633.1732.5132.9132.91130,400
20 Feb 202432.9733.7432.8033.0833.08123,300
16 Feb 202433.9034.6933.5333.6833.68106,700
15 Feb 202433.4134.4133.2634.4034.40119,300
14 Feb 202432.7633.4232.2333.0133.0198,200
13 Feb 202433.0733.4031.4131.9831.98187,900
12 Feb 202433.6535.5033.6535.0835.08211,800
09 Feb 202433.0633.9332.9533.5333.53129,600
08 Feb 202431.5933.2731.4532.9332.93179,000
07 Feb 202432.1332.2531.2231.5931.59135,400
06 Feb 202431.1232.5630.9432.0832.08112,400
05 Feb 202430.6631.5729.9231.1631.16206,100
02 Feb 202430.9131.6130.7531.2531.25130,700
01 Feb 202429.5631.2629.5631.2531.25147,800
31 Jan 202430.7130.8529.2029.2129.21171,100
30 Jan 202431.5831.9230.6630.8330.8368,700
29 Jan 202430.4932.0030.0931.8931.89156,900
26 Jan 202431.1531.6430.1530.5030.50111,100
25 Jan 202430.9131.2530.2530.7530.75115,200
24 Jan 202431.2231.6530.2130.2230.22154,800
23 Jan 202431.5331.5330.0630.5830.58192,000
22 Jan 202428.8030.9428.8030.8830.88252,300
19 Jan 202427.7128.3427.1428.2628.26499,000
18 Jan 202426.8827.5825.9827.4827.48227,900
17 Jan 202427.1027.6626.5626.6526.65269,400
16 Jan 202427.5927.9027.3127.7927.79236,800
12 Jan 202428.6629.2427.8927.9727.97111,600
11 Jan 202428.8028.9827.4128.2428.24167,900
10 Jan 202428.3929.7828.1429.1029.10352,900
09 Jan 202428.4528.9528.0328.4528.45172,300
08 Jan 202428.6429.1428.5428.6428.64120,200
05 Jan 202429.1429.7128.5128.6428.64303,600
04 Jan 202430.3930.3929.3529.4629.46155,100
03 Jan 202431.6231.6230.2230.2530.25152,700
02 Jan 202431.7632.7531.4931.9431.94188,800
29 Dec 202332.7733.3031.6832.1332.13210,200
28 Dec 202332.2432.8732.1432.8732.87142,100
27 Dec 202332.8233.1732.1732.4132.41136,500
26 Dec 202332.1332.9431.9232.6232.62205,500
22 Dec 202331.6632.8331.2031.8431.84207,600
21 Dec 202331.4732.5731.2031.5931.59146,000
20 Dec 202331.1433.4930.7630.9630.96273,800
19 Dec 202331.0931.4130.3831.1731.17215,200
18 Dec 202332.4332.4930.4230.5530.55213,200
15 Dec 202333.2433.8532.1232.2532.25302,900
14 Dec 202333.0833.9531.8933.0033.00293,500
13 Dec 202329.8432.0428.9232.0332.03598,100
12 Dec 202331.7731.7729.7029.9029.90200,300
11 Dec 202331.6632.5331.4931.8831.88216,200
08 Dec 202331.4132.2631.4131.7931.7998,200
07 Dec 202331.4432.0130.9831.6131.61116,600
06 Dec 202331.4631.7830.9731.2831.28172,100
05 Dec 202331.9732.0530.9031.0431.04161,300
04 Dec 202332.0332.8832.0032.1932.19163,700
01 Dec 202331.1032.6730.9932.1032.10124,600
30 Nov 202331.2131.5730.4531.2731.27286,600
29 Nov 202331.4931.9130.4630.9530.95168,200
28 Nov 202331.9831.9830.5831.2631.26140,700
27 Nov 202331.5732.7331.1832.3932.39152,100
24 Nov 202331.5532.1831.4431.6331.6385,600
22 Nov 202331.5132.1831.2631.7331.73114,300
21 Nov 202331.7632.2331.1031.1331.13174,500
20 Nov 202331.3232.9930.9532.0532.05286,000
17 Nov 202329.5831.4829.0531.2631.26434,100
16 Nov 202329.1129.6328.8829.2529.25165,000
15 Nov 202329.7431.0629.1629.4029.40222,600
14 Nov 202327.0929.8626.7829.8329.83227,500
13 Nov 202325.1126.3325.0725.6025.60162,700
10 Nov 202326.0026.0024.8925.7725.77182,800
09 Nov 202327.2427.9926.1126.1226.12300,400
08 Nov 202324.9727.3024.1925.8025.80391,500
07 Nov 202324.6225.0724.3624.9724.97200,300
06 Nov 202325.2425.2424.4424.6324.63280,800
03 Nov 202325.1525.6425.0025.3925.39115,200
02 Nov 202323.7524.3523.5924.3224.32150,500
01 Nov 202322.9923.1722.2323.1123.11186,400
31 Oct 202322.4323.4922.2023.1223.12158,300
30 Oct 202322.8722.8722.1622.5522.55165,400
27 Oct 202323.5323.5321.9622.2722.27240,300
26 Oct 202323.8324.1123.1723.3923.39140,800
25 Oct 202324.9724.9923.4823.7423.74198,500
24 Oct 202326.4926.5724.5625.2025.20146,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...