Skip to main content

Montrose Environmental Group Inc (NY: MEG )

46.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 46.15 46.89 45.50 46.11 214,157 -0.22(-0.47%)
Jun 21, 2024 47.05 47.05 45.65 46.33 490,548 -1.02(-2.15%)
Jun 20, 2024 48.62 49.66 47.30 47.35 193,559 -1.49(-3.05%)
Jun 18, 2024 46.31 49.12 45.86 48.84 245,955 +2.60(+5.62%)
Jun 17, 2024 47.39 47.99 46.01 46.24 214,817 -1.71(-3.57%)
Jun 14, 2024 46.67 48.29 46.57 47.95 305,457 +0.58(+1.22%)
Jun 13, 2024 47.00 47.80 46.32 47.37 162,438 +0.36(+0.77%)
Jun 12, 2024 46.54 48.45 46.20 47.01 195,220 +2.30(+5.14%)
Jun 11, 2024 44.05 44.78 43.84 44.71 141,519 +0.02(+0.04%)
Jun 10, 2024 43.42 45.48 43.07 44.69 195,501 +0.80(+1.82%)
Jun 07, 2024 44.21 44.85 43.75 43.89 172,404 -0.91(-2.03%)
Jun 06, 2024 46.97 47.28 44.74 44.80 159,731 -2.35(-4.98%)
Jun 05, 2024 44.57 47.24 44.48 47.15 223,070 +3.18(+7.23%)
Jun 04, 2024 46.35 46.38 43.81 43.97 166,475 -2.67(-5.72%)
Jun 03, 2024 47.57 48.33 46.22 46.64 154,756 -0.37(-0.79%)
May 31, 2024 46.35 47.27 45.50 47.01 281,317 +0.89(+1.93%)
May 30, 2024 47.19 47.50 45.74 46.12 361,070 -0.30(-0.65%)
May 29, 2024 46.63 46.95 45.40 46.42 346,587 -1.01(-2.13%)
May 28, 2024 49.08 49.17 46.24 47.43 239,960 -1.13(-2.33%)
May 24, 2024 47.72 48.59 47.17 48.56 126,567 +1.41(+2.99%)
May 23, 2024 47.80 47.80 45.85 47.15 268,009 -0.36(-0.76%)
May 22, 2024 49.80 49.91 47.03 47.51 233,697 -2.31(-4.64%)
May 21, 2024 48.70 49.97 48.30 49.82 205,003 +0.81(+1.65%)
May 20, 2024 47.96 49.46 47.80 49.01 182,003 +1.02(+2.13%)
May 17, 2024 47.50 48.13 47.08 47.99 135,958 +0.45(+0.95%)
May 16, 2024 47.41 48.60 47.01 47.54 234,387 +0.08(+0.17%)
May 15, 2024 47.39 49.15 47.12 47.46 283,427 +0.81(+1.74%)
May 14, 2024 45.21 46.76 44.07 46.65 260,888 +2.58(+5.85%)
May 13, 2024 44.10 44.45 42.93 44.07 363,772 +0.18(+0.41%)
May 10, 2024 42.75 43.94 41.99 43.89 339,608 +0.82(+1.90%)
May 09, 2024 43.24 43.60 42.16 43.07 405,274 -0.20(-0.46%)
May 08, 2024 43.37 46.59 40.48 43.27 797,549 -4.30(-9.04%)
May 07, 2024 47.15 47.94 46.84 47.57 389,740 +0.42(+0.89%)
May 06, 2024 44.88 47.16 44.66 47.15 428,380 +2.64(+5.93%)
May 03, 2024 45.00 45.67 43.93 44.51 459,784 +0.24(+0.54%)
May 02, 2024 43.98 44.45 42.70 44.27 283,525 +1.17(+2.71%)
May 01, 2024 43.34 43.91 42.44 43.10 341,093 -0.32(-0.74%)
Apr 30, 2024 42.86 43.72 42.56 43.42 278,726 +0.16(+0.37%)
Apr 29, 2024 43.27 43.59 42.59 43.26 274,661 +0.15(+0.35%)
Apr 26, 2024 41.61 43.60 40.84 43.11 352,018 +1.95(+4.74%)
Apr 25, 2024 40.58 41.39 40.00 41.16 202,601 -0.23(-0.56%)
Apr 24, 2024 41.10 42.08 40.65 41.39 210,256 +0.09(+0.22%)
Apr 23, 2024 39.00 41.64 39.00 41.30 236,468 +2.26(+5.79%)
Apr 22, 2024 40.33 40.67 38.63 39.04 384,455 -1.16(-2.89%)
Apr 19, 2024 41.70 42.20 39.44 40.20 553,227 -1.72(-4.10%)
Apr 18, 2024 39.05 42.16 38.00 41.92 2,023,992 +4.77(+12.84%)
Apr 17, 2024 40.44 40.55 35.60 37.15 726,320 -4.80(-11.44%)
Apr 16, 2024 42.35 42.63 41.56 41.95 83,657 -0.70(-1.64%)
Apr 15, 2024 44.60 45.02 42.47 42.65 198,602 -2.01(-4.50%)
Apr 12, 2024 44.88 45.65 44.51 44.66 208,778 -0.45(-1.00%)
Apr 11, 2024 44.64 45.31 43.32 45.11 183,827 +0.47(+1.05%)
Apr 10, 2024 43.48 44.97 43.48 44.64 262,145 -0.50(-1.11%)
Apr 09, 2024 45.28 45.28 44.01 45.14 131,117 -0.13(-0.29%)
Apr 08, 2024 44.68 45.54 44.13 45.27 165,368 +0.91(+2.05%)
Apr 05, 2024 43.66 45.04 43.46 44.36 156,944 +0.47(+1.07%)
Apr 04, 2024 44.71 45.00 43.70 43.89 266,866 -0.07(-0.16%)
Apr 03, 2024 44.27 44.68 43.35 43.96 234,101 -0.01(-0.02%)
Apr 02, 2024 39.86 45.16 38.71 43.97 570,643 +4.57(+11.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.