NYSE - Nasdaq Real Time Price USD

Montrose Environmental Group, Inc. (MEG)

Compare
18.55 -0.27 (-1.44%)
As of 10:44 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 18.78 18.95 18.28 18.55 18.55 105,066
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 8, 2024 22.86 22.86 19.82 20.51 20.51 1,125,200
Nov 7, 2024 24.40 26.42 23.47 23.67 23.67 787,200
Nov 6, 2024 27.45 28.05 23.73 24.39 24.39 1,503,200
Nov 5, 2024 26.10 26.97 25.78 26.70 26.70 383,200
Nov 4, 2024 25.62 26.25 25.13 26.21 26.21 449,200
Nov 1, 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 9, 2024 20.86 21.04 19.86 20.35 20.35 497,400
Oct 8, 2024 21.05 21.09 20.13 20.95 20.95 513,400
Oct 7, 2024 22.29 22.40 21.12 21.13 21.13 829,700
Oct 4, 2024 22.07 22.92 21.85 22.55 22.55 824,200
Oct 3, 2024 21.51 22.21 21.33 21.63 21.63 684,100
Oct 2, 2024 22.87 22.94 21.17 21.72 21.72 1,496,600
Oct 1, 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 9, 2024 29.18 29.64 27.05 27.27 27.27 610,600
Sep 6, 2024 30.91 31.09 28.84 28.96 28.96 484,000
Sep 5, 2024 32.52 32.69 30.39 30.81 30.81 337,500
Sep 4, 2024 31.48 33.04 31.07 32.50 32.50 214,400
Sep 3, 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 9, 2024 31.75 33.21 31.09 32.46 32.46 497,500
Aug 8, 2024 29.68 32.29 28.91 31.78 31.78 667,100
Aug 7, 2024 30.08 31.87 27.76 29.32 29.32 913,200
Aug 6, 2024 27.00 29.82 26.97 29.27 29.27 636,500
Aug 5, 2024 27.07 27.75 26.50 26.98 26.98 361,600
Aug 2, 2024 28.87 29.85 28.38 29.15 29.15 461,000
Aug 1, 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 9, 2024 39.25 39.25 37.71 37.96 37.96 359,500
Jul 8, 2024 40.76 41.00 38.93 39.08 39.08 253,400
Jul 5, 2024 40.10 40.77 39.75 40.29 40.29 285,200
Jul 3, 2024 40.82 41.35 39.95 40.14 40.14 358,900
Jul 2, 2024 42.19 42.38 40.28 40.69 40.69 293,800
Jul 1, 2024 44.70 45.13 42.01 42.29 42.29 335,000
Jun 28, 2024 46.35 46.42 44.39 44.56 44.56 875,300
Jun 27, 2024 48.02 49.24 45.31 46.02 46.02 441,700
Jun 26, 2024 46.47 48.11 46.11 47.87 47.87 279,200
Jun 25, 2024 45.86 46.75 45.62 46.66 46.66 178,600
Jun 24, 2024 46.15 46.89 45.50 46.11 46.11 214,200
Jun 21, 2024 47.05 47.05 45.65 46.33 46.33 490,500
Jun 20, 2024 48.62 49.66 47.30 47.35 47.35 193,600
Jun 18, 2024 46.31 49.12 45.86 48.84 48.84 246,000
Jun 17, 2024 47.39 47.99 46.01 46.24 46.24 214,800
Jun 14, 2024 46.67 48.29 46.57 47.95 47.95 305,500
Jun 13, 2024 47.00 47.80 46.32 47.37 47.37 162,400
Jun 12, 2024 46.54 48.44 46.20 47.01 47.01 195,200
Jun 11, 2024 44.05 44.78 43.84 44.71 44.71 141,500
Jun 10, 2024 43.42 45.48 43.07 44.69 44.69 195,500
Jun 7, 2024 44.21 44.85 43.75 43.89 43.89 172,400
Jun 6, 2024 46.97 47.28 44.74 44.80 44.80 159,700
Jun 5, 2024 44.57 47.24 44.48 47.15 47.15 223,100
Jun 4, 2024 46.35 46.38 43.81 43.97 43.97 166,500
Jun 3, 2024 47.57 48.33 46.22 46.64 46.64 154,800
May 31, 2024 46.35 47.26 45.50 47.01 47.01 275,300
May 30, 2024 47.19 47.50 45.74 46.12 46.12 361,100
May 29, 2024 46.63 46.95 45.40 46.42 46.42 346,600
May 28, 2024 49.08 49.17 46.24 47.43 47.43 240,000
May 24, 2024 47.72 48.59 47.17 48.56 48.56 126,600
May 23, 2024 47.80 47.80 45.85 47.15 47.15 268,000
May 22, 2024 49.80 49.91 47.03 47.51 47.51 233,700
May 21, 2024 48.70 49.97 48.30 49.82 49.82 205,000
May 20, 2024 47.96 49.46 47.80 49.01 49.01 182,000
May 17, 2024 47.50 48.13 47.08 47.99 47.99 136,000
May 16, 2024 47.41 48.60 47.01 47.54 47.54 234,400
May 15, 2024 47.39 49.15 47.12 47.46 47.46 283,400
May 14, 2024 45.21 46.76 44.07 46.65 46.65 260,900
May 13, 2024 44.10 44.45 42.93 44.07 44.07 363,800
May 10, 2024 42.75 43.94 41.99 43.89 43.89 339,600
May 9, 2024 43.24 43.60 42.17 43.07 43.07 405,300
May 8, 2024 43.37 46.59 40.47 43.27 43.27 797,500
May 7, 2024 47.15 47.94 46.84 47.57 47.57 389,700
May 6, 2024 44.88 47.16 44.66 47.15 47.15 428,400
May 3, 2024 45.00 45.67 43.93 44.51 44.51 459,800
May 2, 2024 43.98 44.45 42.70 44.27 44.27 283,500
May 1, 2024 43.34 43.91 42.44 43.10 43.10 341,100
Apr 30, 2024 42.86 43.72 42.56 43.42 43.42 278,700
Apr 29, 2024 43.27 43.59 42.59 43.26 43.26 274,700
Apr 26, 2024 41.61 43.60 40.84 43.11 43.11 352,000
Apr 25, 2024 40.58 41.39 40.00 41.16 41.16 202,600
Apr 24, 2024 41.10 42.08 40.65 41.39 41.39 210,300
Apr 23, 2024 39.00 41.64 39.00 41.30 41.30 236,500
Apr 22, 2024 40.33 40.67 38.63 39.04 39.04 384,500
Apr 19, 2024 41.70 42.20 39.44 40.20 40.20 553,200
Apr 18, 2024 39.05 42.16 38.00 41.92 41.92 2,024,000
Apr 17, 2024 40.44 40.55 35.60 37.15 37.15 726,200
Apr 16, 2024 42.35 42.63 41.56 41.95 41.95 83,600
Apr 15, 2024 44.60 45.02 42.47 42.65 42.65 198,600
Apr 12, 2024 44.88 45.65 44.51 44.66 44.66 208,800
Apr 11, 2024 44.64 45.31 43.32 45.11 45.11 183,800
Apr 10, 2024 43.48 44.97 43.48 44.64 44.64 262,100
Apr 9, 2024 45.28 45.28 44.01 45.14 45.14 131,100
Apr 8, 2024 44.68 45.54 44.13 45.27 45.27 165,400
Apr 5, 2024 43.66 45.04 43.46 44.36 44.36 156,900
Apr 4, 2024 44.71 45.00 43.71 43.89 43.89 266,900
Apr 3, 2024 44.27 44.68 43.35 43.96 43.96 234,100
Apr 2, 2024 39.86 45.16 38.71 43.97 43.97 570,600
Apr 1, 2024 39.26 39.40 38.57 39.40 39.40 178,600
Mar 28, 2024 38.46 39.61 38.40 39.17 39.17 214,100
Mar 27, 2024 37.60 38.61 37.60 38.37 38.37 250,000
Mar 26, 2024 38.01 38.12 37.08 37.14 37.14 143,200
Mar 25, 2024 38.11 39.03 37.57 37.70 37.70 138,500
Mar 22, 2024 39.39 39.39 38.11 38.11 38.11 120,800
Mar 21, 2024 39.76 40.00 38.95 39.42 39.42 197,800
Mar 20, 2024 37.82 39.47 37.57 38.96 38.96 166,400
Mar 19, 2024 36.21 38.29 36.20 38.21 38.21 223,600
Mar 18, 2024 37.54 37.54 36.30 36.47 36.47 209,500
Mar 15, 2024 38.11 38.48 37.45 37.60 37.60 828,100
Mar 14, 2024 39.20 39.48 37.72 38.48 38.48 257,400
Mar 13, 2024 40.15 40.50 38.90 39.63 39.63 209,800
Mar 12, 2024 41.08 41.32 39.70 40.46 40.46 393,800
Mar 11, 2024 37.99 41.77 37.80 41.33 41.33 433,000
Mar 8, 2024 37.72 38.09 36.97 37.47 37.47 150,900
Mar 7, 2024 36.61 37.41 36.61 37.03 37.03 189,000
Mar 6, 2024 36.60 37.03 36.01 36.09 36.09 153,200
Mar 5, 2024 37.30 37.64 36.08 36.10 36.10 140,200
Mar 4, 2024 38.45 38.61 37.80 37.82 37.82 216,100
Mar 1, 2024 42.44 42.72 37.55 38.02 38.02 341,300
Feb 29, 2024 37.75 42.15 36.53 41.38 41.38 637,300
Feb 28, 2024 32.54 33.46 32.54 33.01 33.01 126,600
Feb 27, 2024 32.83 33.33 32.73 33.05 33.05 121,200
Feb 26, 2024 32.09 33.18 31.78 32.44 32.44 91,200
Feb 23, 2024 32.30 33.21 31.75 32.29 32.29 113,800
Feb 22, 2024 32.95 33.08 32.20 32.31 32.31 96,700
Feb 21, 2024 32.96 33.17 32.51 32.91 32.91 130,400
Feb 20, 2024 32.97 33.74 32.80 33.08 33.08 123,300
Feb 16, 2024 33.90 34.69 33.53 33.68 33.68 106,700
Feb 15, 2024 33.41 34.41 33.26 34.40 34.40 119,300
Feb 14, 2024 32.76 33.42 32.23 33.01 33.01 98,200
Feb 13, 2024 33.07 33.40 31.41 31.98 31.98 187,900
Feb 12, 2024 33.65 35.50 33.65 35.08 35.08 211,800
Feb 9, 2024 33.06 33.93 32.95 33.53 33.53 129,600
Feb 8, 2024 31.59 33.27 31.45 32.93 32.93 179,000
Feb 7, 2024 32.13 32.25 31.22 31.59 31.59 135,400
Feb 6, 2024 31.12 32.56 30.94 32.08 32.08 112,400
Feb 5, 2024 30.66 31.57 29.92 31.16 31.16 206,100
Feb 2, 2024 30.91 31.61 30.75 31.25 31.25 130,700
Feb 1, 2024 29.56 31.26 29.56 31.25 31.25 147,800
Jan 31, 2024 30.71 30.85 29.20 29.21 29.21 171,100
Jan 30, 2024 31.58 31.92 30.66 30.83 30.83 68,700
Jan 29, 2024 30.49 32.00 30.09 31.89 31.89 156,900
Jan 26, 2024 31.15 31.64 30.15 30.50 30.50 111,100
Jan 25, 2024 30.91 31.25 30.25 30.75 30.75 115,200
Jan 24, 2024 31.22 31.65 30.21 30.22 30.22 154,800
Jan 23, 2024 31.53 31.53 30.06 30.58 30.58 192,000
Jan 22, 2024 28.80 30.94 28.80 30.88 30.88 252,300
Jan 19, 2024 27.71 28.34 27.14 28.26 28.26 499,000
Jan 18, 2024 26.88 27.58 25.98 27.48 27.48 227,900
Jan 17, 2024 27.10 27.66 26.56 26.65 26.65 269,400
Jan 16, 2024 27.59 27.90 27.31 27.79 27.79 236,800
Jan 12, 2024 28.66 29.24 27.89 27.97 27.97 111,600
Jan 11, 2024 28.80 28.98 27.41 28.24 28.24 167,900
Jan 10, 2024 28.39 29.78 28.14 29.10 29.10 352,900
Jan 9, 2024 28.45 28.95 28.03 28.45 28.45 172,300
Jan 8, 2024 28.64 29.14 28.54 28.64 28.64 120,200
Jan 5, 2024 29.14 29.71 28.51 28.64 28.64 303,600
Jan 4, 2024 30.39 30.39 29.35 29.46 29.46 155,100
Jan 3, 2024 31.62 31.62 30.22 30.25 30.25 152,700
Jan 2, 2024 31.76 32.75 31.49 31.94 31.94 188,800
Dec 29, 2023 32.77 33.30 31.68 32.13 32.13 210,200
Dec 28, 2023 32.24 32.87 32.14 32.87 32.87 142,100
Dec 27, 2023 32.82 33.17 32.17 32.41 32.41 136,500
Dec 26, 2023 32.13 32.94 31.92 32.62 32.62 205,500
Dec 22, 2023 31.66 32.83 31.20 31.84 31.84 207,600
Dec 21, 2023 31.47 32.57 31.20 31.59 31.59 146,000
Dec 20, 2023 31.14 33.49 30.76 30.96 30.96 273,800
Dec 19, 2023 31.09 31.41 30.38 31.17 31.17 215,200
Dec 18, 2023 32.43 32.49 30.42 30.55 30.55 213,200
Dec 15, 2023 33.24 33.85 32.12 32.25 32.25 302,900
Dec 14, 2023 33.08 33.95 31.89 33.00 33.00 293,500
Dec 13, 2023 29.84 32.04 28.92 32.03 32.03 598,100
Dec 12, 2023 31.77 31.77 29.70 29.90 29.90 200,300
Dec 11, 2023 31.66 32.53 31.49 31.88 31.88 216,200
Dec 8, 2023 31.41 32.26 31.41 31.79 31.79 98,200
Dec 7, 2023 31.44 32.01 30.98 31.61 31.61 116,600
Dec 6, 2023 31.46 31.78 30.97 31.28 31.28 172,100
Dec 5, 2023 31.97 32.05 30.90 31.04 31.04 161,300
Dec 4, 2023 32.03 32.88 32.00 32.19 32.19 163,700
Dec 1, 2023 31.10 32.67 30.99 32.10 32.10 124,600
Nov 30, 2023 31.21 31.57 30.45 31.27 31.27 286,600
Nov 29, 2023 31.49 31.91 30.46 30.95 30.95 168,200
Nov 28, 2023 31.98 31.98 30.58 31.26 31.26 140,700
Nov 27, 2023 31.57 32.73 31.18 32.39 32.39 152,100
Nov 24, 2023 31.55 32.18 31.44 31.63 31.63 85,600
Nov 22, 2023 31.51 32.18 31.26 31.73 31.73 114,300

Related Tickers