Singapore markets close in 2 hours 29 minutes

Montrose Environmental Group, Inc. (MEG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.48+2.45 (+6.62%)
At close: 04:00PM EDT
39.48 -0.08 (-0.20%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
06 May 202244.6645.7342.8443.6143.61208,300
05 May 202246.8646.9143.7744.7644.76131,000
04 May 202247.0948.0344.3347.9047.90124,000
03 May 202246.4847.7645.9347.0847.08117,700
02 May 202245.1947.4845.0146.3346.3392,400
29 Apr 202246.9848.2645.0345.3745.37178,400
28 Apr 202247.3747.4745.6947.2747.27123,900
27 Apr 202245.9747.4944.8446.6646.66225,400
26 Apr 202248.2248.7846.2946.3146.31175,700
25 Apr 202247.2448.8646.9348.8148.81185,000
22 Apr 202250.2250.9747.6747.7047.70213,300
21 Apr 202251.5352.2649.9850.3650.36177,500
20 Apr 202252.7253.5150.5050.6250.62188,200
19 Apr 202249.3752.8049.2052.1552.15165,100
18 Apr 202250.9851.8149.1049.6849.6879,500
14 Apr 202252.7653.3151.1751.1851.18198,800
13 Apr 202249.8152.7549.8151.9951.99129,000
12 Apr 202248.7150.4248.7149.6849.68134,300
11 Apr 202249.4650.6647.3647.9447.94131,200
08 Apr 202250.8651.8449.8950.0050.0090,300
07 Apr 202251.2951.9150.4751.1551.1585,000
06 Apr 202252.7753.3251.4051.7551.7599,800
05 Apr 202255.5156.1753.2753.3553.35102,700
04 Apr 202254.3257.4954.3255.4255.42173,900
01 Apr 202253.0254.0551.8754.0054.00131,900
31 Mar 202252.8055.2352.1552.9352.93303,600
30 Mar 202251.9454.4851.3153.1353.13267,000
29 Mar 202248.6952.3148.6952.1852.18129,500
28 Mar 202246.0647.7845.5147.7847.78179,100
25 Mar 202247.4247.7745.9346.3546.35137,500
24 Mar 202247.9148.3046.2847.1547.15188,400
23 Mar 202249.4850.4747.7348.0548.05128,700
22 Mar 202250.0250.6049.6350.2450.24201,100
21 Mar 202251.7151.9949.0749.7049.70138,200
18 Mar 202253.1153.1150.6252.1952.19223,500
17 Mar 202252.7554.0852.3453.0253.02151,300
16 Mar 202251.5653.0751.1952.9852.98162,000
15 Mar 202250.5851.5649.5151.3251.32131,500
14 Mar 202251.8051.8049.6950.5750.57150,100
11 Mar 202252.1453.6150.6251.1451.14283,300
10 Mar 202251.5052.6050.8252.2152.21226,100
09 Mar 202252.2053.5951.2952.2352.23386,200
08 Mar 202247.8352.9847.2551.5251.52571,900
07 Mar 202245.7048.1645.2748.0048.00403,800
04 Mar 202244.5546.5844.2446.0446.04301,500
03 Mar 202241.2843.8641.2743.8043.80394,500
02 Mar 202240.6541.2738.7240.7940.79342,600
01 Mar 202244.4944.7238.3540.4540.45413,200
28 Feb 202244.2245.6443.2344.1144.11240,800
25 Feb 202243.7544.8442.9444.6344.63135,800
24 Feb 202239.9543.9039.4543.7843.78238,300
23 Feb 202242.1942.5341.0841.2541.25137,700
22 Feb 202242.9744.2041.3641.7141.71312,700
18 Feb 202245.1945.9443.6743.7443.74115,800
17 Feb 202246.8947.6245.3545.5745.5776,700
16 Feb 202247.2847.9346.4947.3547.3596,800
15 Feb 202246.9148.3746.3047.8047.80272,100
14 Feb 202245.6247.7445.4346.0846.08127,700
11 Feb 202246.8248.3344.7445.6645.66185,500
10 Feb 202245.9248.8445.6247.0247.02198,200
09 Feb 202247.2448.6046.8147.4047.40110,400
08 Feb 202245.4747.4944.8646.7646.76199,700
07 Feb 202242.7545.8342.7545.4845.48210,000
04 Feb 202243.5544.3442.3442.8642.86181,300
03 Feb 202243.9645.7943.5243.9243.92164,700
02 Feb 202246.5746.5744.0344.4644.46210,500
01 Feb 202246.0146.5544.1946.3446.34147,500
31 Jan 202242.3245.8242.3245.7745.77221,400
28 Jan 202241.8342.7839.8342.7042.70324,300
27 Jan 202244.5545.0041.1741.4141.41280,300
26 Jan 202245.9646.4442.9943.9743.97274,300
25 Jan 202245.9846.5343.2545.0345.03253,000
24 Jan 202246.1147.4842.9147.1447.14270,200
21 Jan 202249.8150.4547.1947.2047.20314,600
20 Jan 202250.8652.3349.7350.0350.03248,900
19 Jan 202253.0553.5550.2550.5850.58222,800
18 Jan 202253.1353.1351.5053.0153.01336,300
14 Jan 202258.7159.4853.0654.2554.25251,300
13 Jan 202259.1060.0058.7459.4759.47188,400
12 Jan 202259.6860.2258.7559.0159.01209,600
11 Jan 202259.1259.9157.4459.1159.11358,600
10 Jan 202258.4659.2857.0659.0759.07312,400
07 Jan 202262.1063.0659.0259.2459.24406,700
06 Jan 202262.5563.5161.3862.3462.34257,100
05 Jan 202267.4467.4461.7762.9862.98236,000
04 Jan 202270.5570.8667.5667.6667.66141,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...