Yahoo

Mail

Singapore markets open in 1 hour 49 minutes

Straits Times Index
3,090.20
-20.53(-0.66%)
S&P 500
4,622.44
+18.07(+0.39%)
Dow
36,404.93
+157.06(+0.43%)
Nasdaq
14,432.49
+28.51(+0.20%)
Bitcoin USD
41,179.03
-2,621.48(-5.99%)
CMC Crypto 200
850.06
-64.75(-7.08%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	31.66	32.53	31.49	31.88	31.88	174,786
08 Dec 2023	31.41	32.26	31.41	31.79	31.79	98,200
07 Dec 2023	31.44	32.01	30.98	31.61	31.61	116,600
06 Dec 2023	31.46	31.78	30.97	31.28	31.28	172,100
05 Dec 2023	31.97	32.05	30.90	31.04	31.04	161,300
04 Dec 2023	32.03	32.88	32.00	32.19	32.19	163,700
01 Dec 2023	31.10	32.67	30.99	32.10	32.10	124,600
30 Nov 2023	31.21	31.57	30.45	31.27	31.27	286,600
29 Nov 2023	31.49	31.91	30.46	30.95	30.95	168,200
28 Nov 2023	31.98	31.98	30.58	31.26	31.26	140,700
27 Nov 2023	31.57	32.73	31.18	32.39	32.39	152,100
24 Nov 2023	31.55	32.18	31.44	31.63	31.63	85,600
22 Nov 2023	31.51	32.18	31.26	31.73	31.73	114,300
21 Nov 2023	31.76	32.23	31.10	31.13	31.13	174,500
20 Nov 2023	31.32	32.99	30.95	32.05	32.05	286,000
17 Nov 2023	29.58	31.48	29.05	31.26	31.26	434,100
16 Nov 2023	29.11	29.63	28.88	29.25	29.25	165,000
15 Nov 2023	29.74	31.06	29.16	29.40	29.40	222,600
14 Nov 2023	27.09	29.86	26.78	29.83	29.83	227,500
13 Nov 2023	25.11	26.33	25.07	25.60	25.60	162,700
10 Nov 2023	26.00	26.00	24.89	25.77	25.77	182,800
09 Nov 2023	27.24	27.99	26.11	26.12	26.12	300,400
08 Nov 2023	24.97	27.30	24.19	25.80	25.80	391,500
07 Nov 2023	24.62	25.07	24.36	24.97	24.97	200,300
06 Nov 2023	25.24	25.24	24.44	24.63	24.63	280,800
03 Nov 2023	25.15	25.64	25.00	25.39	25.39	115,200
02 Nov 2023	23.75	24.35	23.59	24.32	24.32	150,500
01 Nov 2023	22.99	23.17	22.23	23.11	23.11	186,400
31 Oct 2023	22.43	23.49	22.20	23.12	23.12	158,300
30 Oct 2023	22.87	22.87	22.16	22.55	22.55	165,400
27 Oct 2023	23.53	23.53	21.96	22.27	22.27	240,300
26 Oct 2023	23.83	24.11	23.17	23.39	23.39	140,800
25 Oct 2023	24.97	24.99	23.48	23.74	23.74	198,500
24 Oct 2023	26.49	26.57	24.56	25.20	25.20	146,300
23 Oct 2023	25.98	26.78	25.89	26.26	26.26	230,300
20 Oct 2023	26.77	26.77	25.25	26.18	26.18	492,900
19 Oct 2023	27.74	27.95	26.61	26.72	26.72	195,300
18 Oct 2023	27.35	28.41	27.17	27.95	27.95	225,400
17 Oct 2023	26.48	28.42	26.48	27.75	27.75	246,000
16 Oct 2023	25.42	26.79	25.42	26.79	26.79	264,900
13 Oct 2023	25.93	26.16	24.35	24.97	24.97	133,000
12 Oct 2023	28.06	28.06	25.74	26.00	26.00	126,500
11 Oct 2023	28.48	28.53	27.89	28.01	28.01	88,100
10 Oct 2023	27.77	29.04	27.77	28.36	28.36	138,100
09 Oct 2023	27.15	28.03	27.15	27.76	27.76	120,700
06 Oct 2023	27.21	27.72	26.77	27.54	27.54	162,300
05 Oct 2023	27.56	27.86	26.64	27.40	27.40	201,200
04 Oct 2023	27.30	27.92	27.03	27.71	27.71	219,500
03 Oct 2023	28.19	28.43	27.01	27.23	27.23	269,900
02 Oct 2023	28.99	29.13	28.19	28.38	28.38	181,100
29 Sept 2023	29.52	29.74	29.03	29.26	29.26	193,900
28 Sept 2023	28.84	29.50	28.84	29.21	29.21	155,600
27 Sept 2023	29.59	29.73	28.61	29.12	29.12	150,100
26 Sept 2023	29.92	30.42	29.13	29.27	29.27	147,000
25 Sept 2023	29.92	30.56	29.92	30.20	30.20	198,800
22 Sept 2023	30.24	30.57	29.36	30.00	30.00	302,200
21 Sept 2023	29.72	30.45	29.49	30.01	30.01	385,700
20 Sept 2023	31.52	31.81	29.96	30.00	30.00	132,700
19 Sept 2023	32.17	32.44	31.20	31.39	31.39	148,000
18 Sept 2023	32.89	33.16	32.02	32.09	32.09	180,400
15 Sept 2023	34.17	34.51	32.36	32.86	32.86	805,500
14 Sept 2023	33.09	35.40	33.09	34.32	34.32	275,000
13 Sept 2023	32.25	33.12	31.61	32.09	32.09	224,900
12 Sept 2023	33.30	33.52	32.01	32.04	32.04	336,000
11 Sept 2023	34.12	34.20	32.72	33.22	33.22	366,100
08 Sept 2023	35.32	35.87	33.85	33.85	33.85	444,600
07 Sept 2023	37.07	37.07	35.25	35.37	35.37	205,200
06 Sept 2023	38.29	38.50	37.14	37.29	37.29	76,900
05 Sept 2023	38.55	39.28	37.84	38.18	38.18	106,000
01 Sept 2023	38.76	39.48	38.43	38.85	38.85	89,700
31 Aug 2023	38.21	38.57	37.36	38.44	38.44	168,000
30 Aug 2023	37.53	38.50	37.53	38.25	38.25	92,600
29 Aug 2023	37.12	37.90	37.04	37.59	37.59	122,400
28 Aug 2023	38.52	39.39	36.88	37.08	37.08	189,600
25 Aug 2023	38.05	38.44	37.31	38.43	38.43	129,000
24 Aug 2023	38.97	39.36	37.90	37.91	37.91	79,200
23 Aug 2023	38.65	40.64	38.32	39.16	39.16	133,300
22 Aug 2023	39.99	40.59	38.06	38.51	38.51	327,800
21 Aug 2023	39.51	40.67	39.16	39.74	39.74	174,400
18 Aug 2023	39.13	39.89	39.13	39.50	39.50	214,800
17 Aug 2023	40.51	40.51	39.48	39.55	39.55	118,000
16 Aug 2023	39.42	41.10	39.42	40.47	40.47	199,500
15 Aug 2023	38.78	39.68	38.52	39.55	39.55	167,600
14 Aug 2023	38.85	39.35	38.12	39.15	39.15	174,100
11 Aug 2023	36.38	39.22	36.38	39.07	39.07	293,500
10 Aug 2023	41.52	41.71	36.54	36.63	36.63	256,700
09 Aug 2023	40.27	43.05	39.87	41.52	41.52	416,300
08 Aug 2023	37.37	38.57	36.53	38.09	38.09	175,100
07 Aug 2023	37.26	37.64	36.18	37.62	37.62	147,700
04 Aug 2023	37.22	37.75	36.48	37.07	37.07	95,100
03 Aug 2023	37.06	37.54	36.72	37.03	37.03	129,900
02 Aug 2023	37.17	37.69	36.44	37.26	37.26	147,300
01 Aug 2023	40.18	40.50	37.74	37.84	37.84	233,000
31 Jul 2023	40.19	40.97	39.84	40.47	40.47	225,000
28 Jul 2023	40.20	40.85	40.02	40.10	40.10	89,300
27 Jul 2023	41.22	41.31	39.46	39.57	39.57	213,200
26 Jul 2023	41.77	42.12	40.34	40.59	40.59	171,000
25 Jul 2023	42.18	43.02	41.95	42.05	42.05	125,300
24 Jul 2023	42.57	43.47	41.91	42.57	42.57	125,200
21 Jul 2023	43.40	43.47	42.36	42.59	42.59	384,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.20-20.53(-0.66%)

S&P 5004,622.44+18.07(+0.39%)

Dow36,404.93+157.06(+0.43%)

Nasdaq14,432.49+28.51(+0.20%)

Bitcoin USD41,179.03-2,621.48(-5.99%)

CMC Crypto 200850.06-64.75(-7.08%)

Montrose Environmental Group, Inc. (MEG)

Straits Times Index
3,090.20
-20.53(-0.66%)

S&P 500
4,622.44
+18.07(+0.39%)

Dow
36,404.93
+157.06(+0.43%)

Nasdaq
14,432.49
+28.51(+0.20%)

Bitcoin USD
41,179.03
-2,621.48(-5.99%)

CMC Crypto 200
850.06
-64.75(-7.08%)