Montrose Environmental Group, Inc. (MEG)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

17.88

-0.94

(-4.99%)

As of 03:52PM EST. Market open.

Advertisement

Time Period:

Nov 22, 2023 - Nov 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	18.78	18.95	17.77	17.88	17.88	465,008
Nov 21, 2024	18.03	20.22	17.76	18.82	18.82	1,261,900
Nov 20, 2024	16.45	18.03	16.06	17.94	17.94	1,491,600
Nov 19, 2024	17.44	17.84	16.26	16.46	16.46	817,900
Nov 18, 2024	18.82	19.29	17.63	17.79	17.79	1,009,500
Nov 15, 2024	20.38	20.49	18.57	18.88	18.88	922,000
Nov 14, 2024	21.95	22.18	20.23	20.30	20.30	640,600
Nov 13, 2024	22.15	23.11	21.69	22.00	22.00	657,200
Nov 12, 2024	21.73	22.73	21.26	21.96	21.96	846,000
Nov 11, 2024	20.77	22.28	20.45	21.76	21.76	606,500
Nov 08, 2024	22.86	22.86	19.82	20.51	20.51	1,125,200
Nov 07, 2024	24.40	26.42	23.47	23.67	23.67	787,200
Nov 06, 2024	27.45	28.05	23.73	24.39	24.39	1,503,200
Nov 05, 2024	26.10	26.97	25.78	26.70	26.70	383,200
Nov 04, 2024	25.62	26.25	25.13	26.21	26.21	449,200
Nov 01, 2024	26.27	26.46	25.16	25.71	25.71	446,200
Oct 31, 2024	27.52	27.82	26.27	26.37	26.37	608,900
Oct 30, 2024	27.10	28.27	26.92	27.65	27.65	327,300
Oct 29, 2024	26.86	27.55	26.41	27.00	27.00	309,700
Oct 28, 2024	26.93	27.54	26.80	26.92	26.92	238,800
Oct 25, 2024	26.91	27.35	26.49	26.53	26.53	276,700
Oct 24, 2024	27.22	27.50	26.00	26.65	26.65	341,600
Oct 23, 2024	27.14	27.47	26.36	26.95	26.95	314,400
Oct 22, 2024	27.43	27.71	26.57	27.14	27.14	414,300
Oct 21, 2024	27.33	27.89	26.82	27.58	27.58	394,100
Oct 18, 2024	26.86	28.04	26.63	27.54	27.54	764,800
Oct 17, 2024	26.80	26.85	25.69	26.45	26.45	515,000
Oct 16, 2024	27.32	28.22	25.85	26.53	26.53	1,117,500
Oct 15, 2024	23.46	28.08	22.97	26.89	26.89	1,469,300
Oct 14, 2024	22.43	23.63	22.13	23.48	23.48	632,400
Oct 11, 2024	20.28	22.41	20.28	22.33	22.33	737,000
Oct 10, 2024	20.08	20.41	19.59	20.35	20.35	540,000
Oct 09, 2024	20.86	21.04	19.86	20.35	20.35	497,400
Oct 08, 2024	21.05	21.09	20.13	20.95	20.95	513,400
Oct 07, 2024	22.29	22.40	21.12	21.13	21.13	829,700
Oct 04, 2024	22.07	22.92	21.85	22.55	22.55	824,200
Oct 03, 2024	21.51	22.21	21.33	21.63	21.63	684,100
Oct 02, 2024	22.87	22.94	21.17	21.72	21.72	1,496,600
Oct 01, 2024	26.21	26.25	22.96	22.99	22.99	1,323,000
Sep 30, 2024	27.00	27.20	24.85	26.30	26.30	2,365,600
Sep 27, 2024	27.95	28.55	27.27	27.29	27.29	487,400
Sep 26, 2024	28.68	28.83	27.40	27.53	27.53	404,500
Sep 25, 2024	27.92	28.42	26.61	28.04	28.04	726,000
Sep 24, 2024	29.04	29.50	27.82	27.96	27.96	705,600
Sep 23, 2024	28.96	29.01	27.77	28.77	28.77	495,500
Sep 20, 2024	29.16	29.46	28.52	28.82	28.82	1,164,700
Sep 19, 2024	30.02	30.09	29.15	29.57	29.57	478,400
Sep 18, 2024	29.74	30.21	28.75	29.11	29.11	262,500
Sep 17, 2024	29.25	30.00	28.61	29.76	29.76	373,900
Sep 16, 2024	29.66	29.99	28.15	28.82	28.82	635,500
Sep 13, 2024	28.43	29.85	28.06	29.16	29.16	594,800
Sep 12, 2024	27.36	28.61	27.36	28.00	28.00	550,100
Sep 11, 2024	26.81	27.75	26.00	27.46	27.46	432,100
Sep 10, 2024	27.55	28.28	26.48	27.05	27.05	815,800
Sep 09, 2024	29.18	29.64	27.05	27.27	27.27	610,600
Sep 06, 2024	30.91	31.09	28.84	28.96	28.96	484,000
Sep 05, 2024	32.52	32.69	30.39	30.81	30.81	337,500
Sep 04, 2024	31.48	33.04	31.07	32.50	32.50	214,400
Sep 03, 2024	31.99	32.75	30.68	31.59	31.59	240,900
Aug 30, 2024	32.94	34.09	32.36	32.90	32.90	207,100
Aug 29, 2024	32.56	32.90	31.74	32.53	32.53	215,600
Aug 28, 2024	32.46	32.88	31.39	32.14	32.14	203,100
Aug 27, 2024	34.11	34.11	32.61	32.69	32.69	214,100
Aug 26, 2024	32.58	34.56	32.15	34.36	34.36	408,800
Aug 23, 2024	32.17	33.11	32.08	32.32	32.32	323,000
Aug 22, 2024	34.17	34.26	31.76	31.91	31.91	372,000
Aug 21, 2024	33.34	34.12	32.95	34.09	34.09	225,600
Aug 20, 2024	33.15	33.37	32.13	33.09	33.09	278,700
Aug 19, 2024	32.93	33.39	32.37	33.20	33.20	255,700
Aug 16, 2024	32.25	33.04	32.00	32.97	32.97	243,100
Aug 15, 2024	33.32	33.71	32.35	32.48	32.48	248,200
Aug 14, 2024	34.00	34.30	32.08	32.47	32.47	418,600
Aug 13, 2024	32.55	32.96	31.72	32.45	32.45	320,200
Aug 12, 2024	32.23	33.25	31.75	32.36	32.36	385,500
Aug 09, 2024	31.75	33.21	31.09	32.46	32.46	497,500
Aug 08, 2024	29.68	32.29	28.91	31.78	31.78	667,100
Aug 07, 2024	30.08	31.87	27.76	29.32	29.32	913,200
Aug 06, 2024	27.00	29.82	26.97	29.27	29.27	636,500
Aug 05, 2024	27.07	27.75	26.50	26.98	26.98	361,600
Aug 02, 2024	28.87	29.85	28.38	29.15	29.15	461,000
Aug 01, 2024	31.64	31.75	29.75	30.43	30.43	374,900
Jul 31, 2024	31.16	32.90	30.39	31.89	31.89	525,300
Jul 30, 2024	30.96	31.40	29.58	30.56	30.56	370,300
Jul 29, 2024	31.78	32.03	30.49	30.78	30.78	432,200
Jul 26, 2024	31.57	32.25	30.84	31.67	31.67	478,800
Jul 25, 2024	30.43	31.31	29.14	31.02	31.02	1,122,900
Jul 24, 2024	31.00	31.64	29.77	30.55	30.55	781,600
Jul 23, 2024	33.43	34.09	30.82	31.09	31.09	1,711,400
Jul 22, 2024	34.29	35.30	33.27	33.43	33.43	668,800
Jul 19, 2024	37.09	37.11	33.82	33.95	33.95	794,500
Jul 18, 2024	38.59	40.84	37.19	37.22	37.22	256,400
Jul 17, 2024	38.93	40.72	38.67	39.14	39.14	405,100
Jul 16, 2024	38.55	39.53	37.73	39.52	39.52	506,800
Jul 15, 2024	38.00	39.99	37.33	38.34	38.34	358,600
Jul 12, 2024	39.55	39.55	37.40	37.46	37.46	316,600
Jul 11, 2024	38.10	38.99	36.80	38.79	38.79	564,000
Jul 10, 2024	38.22	38.81	36.87	36.99	36.99	434,200
Jul 09, 2024	39.25	39.25	37.71	37.96	37.96	359,500
Jul 08, 2024	40.76	41.00	38.93	39.08	39.08	253,400
Jul 05, 2024	40.10	40.77	39.75	40.29	40.29	285,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,967.40+18.69(+0.31%)

Dow 3044,294.60+424.25(+0.97%)

Nasdaq18,988.37+15.95(+0.08%)

Russell 20002,403.39+39.37(+1.67%)

Crude Oil71.14+1.04(+1.48%)

Gold2,709.40+34.50(+1.29%)

Montrose Environmental Group, Inc. (MEG)

S&P 500
5,967.40
+18.69(+0.31%)

Dow 30
44,294.60
+424.25(+0.97%)

Nasdaq
18,988.37
+15.95(+0.08%)

Russell 2000
2,403.39
+39.37(+1.67%)

Crude Oil
71.14
+1.04(+1.48%)

Gold
2,709.40
+34.50(+1.29%)