Singapore markets open in 1 hour 49 minutes

Montrose Environmental Group, Inc. (MEG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.88+0.09 (+0.28%)
At close: 04:00PM EST
31.88 0.00 (0.00%)
After hours: 05:30PM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202331.6632.5331.4931.8831.88174,786
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
23 Oct 202325.9826.7825.8926.2626.26230,300
20 Oct 202326.7726.7725.2526.1826.18492,900
19 Oct 202327.7427.9526.6126.7226.72195,300
18 Oct 202327.3528.4127.1727.9527.95225,400
17 Oct 202326.4828.4226.4827.7527.75246,000
16 Oct 202325.4226.7925.4226.7926.79264,900
13 Oct 202325.9326.1624.3524.9724.97133,000
12 Oct 202328.0628.0625.7426.0026.00126,500
11 Oct 202328.4828.5327.8928.0128.0188,100
10 Oct 202327.7729.0427.7728.3628.36138,100
09 Oct 202327.1528.0327.1527.7627.76120,700
06 Oct 202327.2127.7226.7727.5427.54162,300
05 Oct 202327.5627.8626.6427.4027.40201,200
04 Oct 202327.3027.9227.0327.7127.71219,500
03 Oct 202328.1928.4327.0127.2327.23269,900
02 Oct 202328.9929.1328.1928.3828.38181,100
29 Sept 202329.5229.7429.0329.2629.26193,900
28 Sept 202328.8429.5028.8429.2129.21155,600
27 Sept 202329.5929.7328.6129.1229.12150,100
26 Sept 202329.9230.4229.1329.2729.27147,000
25 Sept 202329.9230.5629.9230.2030.20198,800
22 Sept 202330.2430.5729.3630.0030.00302,200
21 Sept 202329.7230.4529.4930.0130.01385,700
20 Sept 202331.5231.8129.9630.0030.00132,700
19 Sept 202332.1732.4431.2031.3931.39148,000
18 Sept 202332.8933.1632.0232.0932.09180,400
15 Sept 202334.1734.5132.3632.8632.86805,500
14 Sept 202333.0935.4033.0934.3234.32275,000
13 Sept 202332.2533.1231.6132.0932.09224,900
12 Sept 202333.3033.5232.0132.0432.04336,000
11 Sept 202334.1234.2032.7233.2233.22366,100
08 Sept 202335.3235.8733.8533.8533.85444,600
07 Sept 202337.0737.0735.2535.3735.37205,200
06 Sept 202338.2938.5037.1437.2937.2976,900
05 Sept 202338.5539.2837.8438.1838.18106,000
01 Sept 202338.7639.4838.4338.8538.8589,700
31 Aug 202338.2138.5737.3638.4438.44168,000
30 Aug 202337.5338.5037.5338.2538.2592,600
29 Aug 202337.1237.9037.0437.5937.59122,400
28 Aug 202338.5239.3936.8837.0837.08189,600
25 Aug 202338.0538.4437.3138.4338.43129,000
24 Aug 202338.9739.3637.9037.9137.9179,200
23 Aug 202338.6540.6438.3239.1639.16133,300
22 Aug 202339.9940.5938.0638.5138.51327,800
21 Aug 202339.5140.6739.1639.7439.74174,400
18 Aug 202339.1339.8939.1339.5039.50214,800
17 Aug 202340.5140.5139.4839.5539.55118,000
16 Aug 202339.4241.1039.4240.4740.47199,500
15 Aug 202338.7839.6838.5239.5539.55167,600
14 Aug 202338.8539.3538.1239.1539.15174,100
11 Aug 202336.3839.2236.3839.0739.07293,500
10 Aug 202341.5241.7136.5436.6336.63256,700
09 Aug 202340.2743.0539.8741.5241.52416,300
08 Aug 202337.3738.5736.5338.0938.09175,100
07 Aug 202337.2637.6436.1837.6237.62147,700
04 Aug 202337.2237.7536.4837.0737.0795,100
03 Aug 202337.0637.5436.7237.0337.03129,900
02 Aug 202337.1737.6936.4437.2637.26147,300
01 Aug 202340.1840.5037.7437.8437.84233,000
31 Jul 202340.1940.9739.8440.4740.47225,000
28 Jul 202340.2040.8540.0240.1040.1089,300
27 Jul 202341.2241.3139.4639.5739.57213,200
26 Jul 202341.7742.1240.3440.5940.59171,000
25 Jul 202342.1843.0241.9542.0542.05125,300
24 Jul 202342.5743.4741.9142.5742.57125,200
21 Jul 202343.4043.4742.3642.5942.59384,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...