Yahoo

Mail

Singapore markets close in 2 hours 29 minutes

Straits Times Index
3,220.84
+11.66(+0.36%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,530.39
+414.19(+2.06%)
FTSE 100
7,564.92
+42.17(+0.56%)
BTC-USD
28,726.55
-857.61(-2.90%)
CMC Crypto 200
621.74
-39.41(-5.96%)

BANKS

MAS imposes additional S$330 million capital requirement on OCBC over SMS scams

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	37.60	39.77	37.60	39.48	39.48	140,500
25 May 2022	37.53	38.52	36.81	37.03	37.03	154,200
24 May 2022	39.19	39.28	37.47	37.94	37.94	104,100
23 May 2022	38.91	39.96	37.71	39.80	39.80	109,500
20 May 2022	39.64	39.70	37.40	38.34	38.34	131,300
19 May 2022	38.98	39.99	38.69	39.04	39.04	174,200
18 May 2022	41.17	42.37	39.18	39.49	39.49	144,300
17 May 2022	40.61	42.76	40.54	41.41	41.41	148,500
16 May 2022	39.12	40.10	38.73	39.21	39.21	189,800
13 May 2022	39.31	40.41	39.01	39.46	39.46	227,600
12 May 2022	36.00	39.35	35.60	38.25	38.25	442,800
11 May 2022	40.09	40.09	35.23	35.48	35.48	434,800
10 May 2022	40.23	42.02	37.93	39.82	39.82	247,100
09 May 2022	42.54	43.06	39.97	40.40	40.40	264,200
06 May 2022	44.66	45.73	42.84	43.61	43.61	208,300
05 May 2022	46.86	46.91	43.77	44.76	44.76	131,000
04 May 2022	47.09	48.03	44.33	47.90	47.90	124,000
03 May 2022	46.48	47.76	45.93	47.08	47.08	117,700
02 May 2022	45.19	47.48	45.01	46.33	46.33	92,400
29 Apr 2022	46.98	48.26	45.03	45.37	45.37	178,400
28 Apr 2022	47.37	47.47	45.69	47.27	47.27	123,900
27 Apr 2022	45.97	47.49	44.84	46.66	46.66	225,400
26 Apr 2022	48.22	48.78	46.29	46.31	46.31	175,700
25 Apr 2022	47.24	48.86	46.93	48.81	48.81	185,000
22 Apr 2022	50.22	50.97	47.67	47.70	47.70	213,300
21 Apr 2022	51.53	52.26	49.98	50.36	50.36	177,500
20 Apr 2022	52.72	53.51	50.50	50.62	50.62	188,200
19 Apr 2022	49.37	52.80	49.20	52.15	52.15	165,100
18 Apr 2022	50.98	51.81	49.10	49.68	49.68	79,500
14 Apr 2022	52.76	53.31	51.17	51.18	51.18	198,800
13 Apr 2022	49.81	52.75	49.81	51.99	51.99	129,000
12 Apr 2022	48.71	50.42	48.71	49.68	49.68	134,300
11 Apr 2022	49.46	50.66	47.36	47.94	47.94	131,200
08 Apr 2022	50.86	51.84	49.89	50.00	50.00	90,300
07 Apr 2022	51.29	51.91	50.47	51.15	51.15	85,000
06 Apr 2022	52.77	53.32	51.40	51.75	51.75	99,800
05 Apr 2022	55.51	56.17	53.27	53.35	53.35	102,700
04 Apr 2022	54.32	57.49	54.32	55.42	55.42	173,900
01 Apr 2022	53.02	54.05	51.87	54.00	54.00	131,900
31 Mar 2022	52.80	55.23	52.15	52.93	52.93	303,600
30 Mar 2022	51.94	54.48	51.31	53.13	53.13	267,000
29 Mar 2022	48.69	52.31	48.69	52.18	52.18	129,500
28 Mar 2022	46.06	47.78	45.51	47.78	47.78	179,100
25 Mar 2022	47.42	47.77	45.93	46.35	46.35	137,500
24 Mar 2022	47.91	48.30	46.28	47.15	47.15	188,400
23 Mar 2022	49.48	50.47	47.73	48.05	48.05	128,700
22 Mar 2022	50.02	50.60	49.63	50.24	50.24	201,100
21 Mar 2022	51.71	51.99	49.07	49.70	49.70	138,200
18 Mar 2022	53.11	53.11	50.62	52.19	52.19	223,500
17 Mar 2022	52.75	54.08	52.34	53.02	53.02	151,300
16 Mar 2022	51.56	53.07	51.19	52.98	52.98	162,000
15 Mar 2022	50.58	51.56	49.51	51.32	51.32	131,500
14 Mar 2022	51.80	51.80	49.69	50.57	50.57	150,100
11 Mar 2022	52.14	53.61	50.62	51.14	51.14	283,300
10 Mar 2022	51.50	52.60	50.82	52.21	52.21	226,100
09 Mar 2022	52.20	53.59	51.29	52.23	52.23	386,200
08 Mar 2022	47.83	52.98	47.25	51.52	51.52	571,900
07 Mar 2022	45.70	48.16	45.27	48.00	48.00	403,800
04 Mar 2022	44.55	46.58	44.24	46.04	46.04	301,500
03 Mar 2022	41.28	43.86	41.27	43.80	43.80	394,500
02 Mar 2022	40.65	41.27	38.72	40.79	40.79	342,600
01 Mar 2022	44.49	44.72	38.35	40.45	40.45	413,200
28 Feb 2022	44.22	45.64	43.23	44.11	44.11	240,800
25 Feb 2022	43.75	44.84	42.94	44.63	44.63	135,800
24 Feb 2022	39.95	43.90	39.45	43.78	43.78	238,300
23 Feb 2022	42.19	42.53	41.08	41.25	41.25	137,700
22 Feb 2022	42.97	44.20	41.36	41.71	41.71	312,700
18 Feb 2022	45.19	45.94	43.67	43.74	43.74	115,800
17 Feb 2022	46.89	47.62	45.35	45.57	45.57	76,700
16 Feb 2022	47.28	47.93	46.49	47.35	47.35	96,800
15 Feb 2022	46.91	48.37	46.30	47.80	47.80	272,100
14 Feb 2022	45.62	47.74	45.43	46.08	46.08	127,700
11 Feb 2022	46.82	48.33	44.74	45.66	45.66	185,500
10 Feb 2022	45.92	48.84	45.62	47.02	47.02	198,200
09 Feb 2022	47.24	48.60	46.81	47.40	47.40	110,400
08 Feb 2022	45.47	47.49	44.86	46.76	46.76	199,700
07 Feb 2022	42.75	45.83	42.75	45.48	45.48	210,000
04 Feb 2022	43.55	44.34	42.34	42.86	42.86	181,300
03 Feb 2022	43.96	45.79	43.52	43.92	43.92	164,700
02 Feb 2022	46.57	46.57	44.03	44.46	44.46	210,500
01 Feb 2022	46.01	46.55	44.19	46.34	46.34	147,500
31 Jan 2022	42.32	45.82	42.32	45.77	45.77	221,400
28 Jan 2022	41.83	42.78	39.83	42.70	42.70	324,300
27 Jan 2022	44.55	45.00	41.17	41.41	41.41	280,300
26 Jan 2022	45.96	46.44	42.99	43.97	43.97	274,300
25 Jan 2022	45.98	46.53	43.25	45.03	45.03	253,000
24 Jan 2022	46.11	47.48	42.91	47.14	47.14	270,200
21 Jan 2022	49.81	50.45	47.19	47.20	47.20	314,600
20 Jan 2022	50.86	52.33	49.73	50.03	50.03	248,900
19 Jan 2022	53.05	53.55	50.25	50.58	50.58	222,800
18 Jan 2022	53.13	53.13	51.50	53.01	53.01	336,300
14 Jan 2022	58.71	59.48	53.06	54.25	54.25	251,300
13 Jan 2022	59.10	60.00	58.74	59.47	59.47	188,400
12 Jan 2022	59.68	60.22	58.75	59.01	59.01	209,600
11 Jan 2022	59.12	59.91	57.44	59.11	59.11	358,600
10 Jan 2022	58.46	59.28	57.06	59.07	59.07	312,400
07 Jan 2022	62.10	63.06	59.02	59.24	59.24	406,700
06 Jan 2022	62.55	63.51	61.38	62.34	62.34	257,100
05 Jan 2022	67.44	67.44	61.77	62.98	62.98	236,000
04 Jan 2022	70.55	70.86	67.56	67.66	67.66	141,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,220.84+11.66(+0.36%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,530.39+414.19(+2.06%)

FTSE 1007,564.92+42.17(+0.56%)

BTC-USD28,726.55-857.61(-2.90%)

CMC Crypto 200621.74-39.41(-5.96%)

MAS imposes additional S$330 million capital requirement on OCBC over SMS scams

Montrose Environmental Group, Inc. (MEG)

Straits Times Index
3,220.84
+11.66(+0.36%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,530.39
+414.19(+2.06%)

FTSE 100
7,564.92
+42.17(+0.56%)

BTC-USD
28,726.55
-857.61(-2.90%)

CMC Crypto 200
621.74
-39.41(-5.96%)