Yahoo

Mail

Singapore markets open in 3 hours 37 minutes

Straits Times Index
3,384.29
+20.61(+0.61%)
S&P 500
4,136.48
-43.28(-1.04%)
Dow
33,926.01
-127.89(-0.38%)
Nasdaq
12,006.96
-193.84(-1.59%)
BTC-USD
22,873.36
-552.91(-2.36%)
CMC Crypto 200
535.42
-1.43(-0.27%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	53.43	54.20	52.40	52.41	52.41	135,200
02 Feb 2023	54.65	55.00	53.63	54.48	54.48	224,300
01 Feb 2023	54.01	54.36	52.69	53.99	53.99	112,600
31 Jan 2023	52.69	54.48	52.55	54.16	54.16	188,100
30 Jan 2023	52.01	53.18	50.19	52.59	52.59	153,900
27 Jan 2023	51.52	53.69	51.14	52.69	52.69	106,200
26 Jan 2023	52.49	52.49	50.43	51.84	51.84	228,200
25 Jan 2023	52.22	52.66	51.22	51.55	51.55	123,900
24 Jan 2023	53.12	53.35	52.15	53.16	53.16	79,500
23 Jan 2023	52.75	53.25	51.85	53.02	53.02	130,600
20 Jan 2023	51.10	52.88	50.15	52.79	52.79	194,400
19 Jan 2023	49.41	51.53	48.89	50.41	50.41	200,400
18 Jan 2023	52.25	52.78	50.15	50.15	50.15	83,600
17 Jan 2023	52.00	52.85	51.75	52.04	52.04	167,500
13 Jan 2023	49.62	52.50	48.82	52.44	52.44	114,700
12 Jan 2023	50.87	50.87	49.27	50.05	50.05	100,400
11 Jan 2023	51.00	51.61	49.67	50.52	50.52	106,600
10 Jan 2023	48.05	50.73	48.05	50.64	50.64	136,700
09 Jan 2023	46.94	48.72	46.93	48.64	48.64	170,700
06 Jan 2023	47.84	48.59	46.01	46.53	46.53	121,000
05 Jan 2023	46.86	48.19	45.93	46.70	46.70	303,200
04 Jan 2023	46.20	47.60	45.65	46.91	46.91	104,000
03 Jan 2023	45.07	45.83	44.44	45.44	45.44	112,400
30 Dec 2022	42.49	44.59	42.29	44.39	44.39	98,100
29 Dec 2022	42.24	43.53	42.00	43.23	43.23	75,200
28 Dec 2022	42.57	44.00	41.61	41.61	41.61	109,900
27 Dec 2022	43.46	43.89	42.17	42.57	42.57	65,200
23 Dec 2022	42.37	44.14	42.02	43.48	43.48	113,100
22 Dec 2022	42.76	42.86	41.19	42.34	42.34	105,100
21 Dec 2022	43.64	44.33	43.44	43.84	43.84	83,500
20 Dec 2022	41.44	43.35	41.28	42.92	42.92	87,600
19 Dec 2022	43.50	43.50	41.53	41.92	41.92	67,200
16 Dec 2022	43.58	44.01	42.24	43.42	43.42	210,800
15 Dec 2022	46.22	47.10	43.96	44.50	44.50	256,500
14 Dec 2022	45.96	48.59	45.96	47.58	47.58	169,500
13 Dec 2022	48.76	49.43	46.66	46.71	46.71	92,700
12 Dec 2022	45.00	47.84	44.53	46.46	46.46	215,700
09 Dec 2022	42.98	44.48	42.92	43.42	43.42	97,400
08 Dec 2022	44.37	45.00	43.01	43.49	43.49	88,100
07 Dec 2022	42.92	45.37	42.85	44.35	44.35	171,700
06 Dec 2022	43.69	43.74	42.38	42.92	42.92	141,300
05 Dec 2022	45.83	45.92	43.35	43.78	43.78	145,200
02 Dec 2022	48.42	48.58	45.29	46.50	46.50	162,600
01 Dec 2022	46.46	50.59	45.10	49.32	49.32	331,200
30 Nov 2022	43.14	46.25	41.90	46.16	46.16	139,400
29 Nov 2022	43.78	44.35	42.98	43.13	43.13	65,800
28 Nov 2022	45.58	46.63	44.06	44.52	44.52	77,300
25 Nov 2022	44.11	46.42	44.11	46.35	46.35	30,400
23 Nov 2022	43.79	44.82	43.61	44.76	44.76	53,900
22 Nov 2022	44.61	45.22	43.94	44.40	44.40	72,400
21 Nov 2022	43.89	44.76	43.19	43.98	43.98	135,600
18 Nov 2022	46.77	47.53	43.67	44.14	44.14	110,900
17 Nov 2022	46.26	46.93	45.03	45.45	45.45	136,700
16 Nov 2022	48.86	49.30	45.82	47.27	47.27	153,400
15 Nov 2022	48.82	49.78	47.80	49.68	49.68	121,000
14 Nov 2022	47.54	47.92	46.41	47.51	47.51	103,600
11 Nov 2022	46.87	48.73	46.31	47.90	47.90	105,600
10 Nov 2022	39.93	46.00	38.32	46.00	46.00	159,700
09 Nov 2022	39.31	39.32	37.06	37.87	37.87	161,100
08 Nov 2022	40.35	41.89	39.90	40.49	40.49	132,800
07 Nov 2022	42.63	42.86	39.99	40.35	40.35	205,800
04 Nov 2022	44.14	44.14	41.47	42.49	42.49	81,300
03 Nov 2022	42.82	44.91	42.82	43.42	43.42	119,600
02 Nov 2022	44.64	45.51	43.40	43.72	43.72	130,200
01 Nov 2022	44.61	45.52	44.00	45.20	45.20	118,100
31 Oct 2022	43.71	44.22	43.08	43.78	43.78	115,300
28 Oct 2022	42.14	44.01	41.52	43.71	43.71	71,300
27 Oct 2022	41.66	43.05	41.35	41.93	41.93	75,000
26 Oct 2022	41.39	44.04	40.87	41.17	41.17	151,200
25 Oct 2022	40.50	41.64	40.50	40.92	40.92	91,500
24 Oct 2022	40.45	40.88	38.35	40.08	40.08	112,500
21 Oct 2022	38.81	40.50	37.67	40.26	40.26	285,000
20 Oct 2022	37.45	39.28	37.42	38.40	38.40	145,300
19 Oct 2022	36.84	37.51	36.06	37.40	37.40	79,300
18 Oct 2022	37.06	37.60	36.26	37.09	37.09	71,000
17 Oct 2022	34.88	36.16	34.88	35.86	35.86	117,500
14 Oct 2022	37.32	37.32	33.79	33.86	33.86	132,800
13 Oct 2022	34.83	37.12	34.36	36.76	36.76	122,000
12 Oct 2022	36.50	36.50	35.13	35.77	35.77	107,700
11 Oct 2022	35.06	37.15	34.60	36.77	36.77	122,000
10 Oct 2022	36.30	36.30	34.71	35.70	35.70	75,400
07 Oct 2022	36.54	36.81	34.89	36.28	36.28	151,400
06 Oct 2022	36.78	37.64	36.65	37.05	37.05	94,400
05 Oct 2022	36.33	37.28	35.99	37.03	37.03	103,600
04 Oct 2022	35.46	36.90	35.46	36.87	36.87	82,600
03 Oct 2022	34.46	34.96	33.83	34.58	34.58	122,500
30 Sept 2022	34.93	35.51	33.59	33.65	33.65	115,600
29 Sept 2022	35.43	36.05	34.47	35.06	35.06	126,000
28 Sept 2022	35.11	36.59	35.11	36.23	36.23	100,700
27 Sept 2022	37.13	37.65	34.81	34.97	34.97	125,200
26 Sept 2022	34.53	37.05	34.53	36.15	36.15	199,000
23 Sept 2022	34.46	34.74	33.79	34.71	34.71	131,200
22 Sept 2022	35.77	35.83	34.67	35.26	35.26	118,700
21 Sept 2022	37.01	38.45	36.09	36.09	36.09	204,800
20 Sept 2022	42.11	42.11	36.80	36.91	36.91	207,800
19 Sept 2022	42.16	43.44	41.85	42.88	42.88	234,300
16 Sept 2022	43.35	43.41	42.23	43.09	43.09	560,800
15 Sept 2022	42.60	44.60	42.60	44.29	44.29	185,700
14 Sept 2022	41.59	43.28	41.08	43.13	43.13	147,100
13 Sept 2022	41.75	43.00	40.81	41.03	41.03	88,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

S&P 5004,136.48-43.28(-1.04%)

Dow33,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

BTC-USD22,873.36-552.91(-2.36%)

CMC Crypto 200535.42-1.43(-0.27%)

Montrose Environmental Group, Inc. (MEG)

Straits Times Index
3,384.29
+20.61(+0.61%)

S&P 500
4,136.48
-43.28(-1.04%)

Dow
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

BTC-USD
22,873.36
-552.91(-2.36%)

CMC Crypto 200
535.42
-1.43(-0.27%)