Skip to main content

Montrose Environmental Group Inc (NY: MEG )

37.15 -4.80 (-11.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 39.26 39.40 38.57 39.40 178,593 +0.23(+0.59%)
Mar 28, 2024 38.46 39.61 38.40 39.17 214,146 +0.80(+2.08%)
Mar 27, 2024 37.60 38.61 37.60 38.37 250,027 +1.23(+3.31%)
Mar 26, 2024 38.01 38.12 37.08 37.14 143,248 -0.56(-1.49%)
Mar 25, 2024 38.11 39.02 37.57 37.70 138,464 -0.41(-1.08%)
Mar 22, 2024 39.39 39.39 38.11 38.11 120,882 -1.31(-3.32%)
Mar 21, 2024 39.76 40.00 38.95 39.42 197,867 +0.46(+1.18%)
Mar 20, 2024 37.82 39.48 37.57 38.96 166,353 +0.75(+1.96%)
Mar 19, 2024 36.21 38.29 36.20 38.21 223,566 +1.74(+4.77%)
Mar 18, 2024 37.54 37.54 36.30 36.47 209,501 -1.13(-3.01%)
Mar 15, 2024 38.11 38.48 37.45 37.60 828,052 -0.88(-2.29%)
Mar 14, 2024 39.20 39.48 37.72 38.48 257,358 -1.15(-2.90%)
Mar 13, 2024 40.15 40.50 38.91 39.63 209,759 -0.83(-2.05%)
Mar 12, 2024 41.08 41.32 39.70 40.46 393,797 -0.87(-2.11%)
Mar 11, 2024 37.99 41.77 37.80 41.33 433,062 +3.86(+10.30%)
Mar 08, 2024 37.72 38.09 36.98 37.47 150,984 +0.44(+1.19%)
Mar 07, 2024 36.61 37.41 36.61 37.03 189,036 +0.94(+2.60%)
Mar 06, 2024 36.60 37.03 36.01 36.09 153,199 -0.01(-0.03%)
Mar 05, 2024 37.30 37.64 36.08 36.10 140,177 -1.72(-4.55%)
Mar 04, 2024 38.45 38.61 37.80 37.82 216,139 -0.20(-0.53%)
Mar 01, 2024 42.44 42.72 37.55 38.02 341,252 -3.36(-8.12%)
Feb 29, 2024 37.75 42.15 36.53 41.38 637,271 +8.37(+25.36%)
Feb 28, 2024 32.54 33.46 32.54 33.01 126,639 -0.04(-0.12%)
Feb 27, 2024 32.83 33.33 32.73 33.05 121,182 +0.61(+1.88%)
Feb 26, 2024 32.09 33.18 31.78 32.44 91,202 +0.15(+0.46%)
Feb 23, 2024 32.30 33.21 31.75 32.29 113,804 -0.02(-0.06%)
Feb 22, 2024 32.95 33.09 32.20 32.31 96,675 -0.60(-1.82%)
Feb 21, 2024 32.96 33.17 32.51 32.91 130,428 -0.17(-0.51%)
Feb 20, 2024 32.97 33.74 32.80 33.08 123,328 -0.60(-1.78%)
Feb 16, 2024 33.90 34.69 33.53 33.68 106,749 -0.72(-2.09%)
Feb 15, 2024 33.41 34.41 33.26 34.40 119,341 +1.39(+4.21%)
Feb 14, 2024 32.76 33.42 32.23 33.01 98,161 +1.03(+3.22%)
Feb 13, 2024 33.07 33.40 31.41 31.98 187,852 -3.10(-8.84%)
Feb 12, 2024 33.65 35.50 33.65 35.08 211,817 +1.55(+4.62%)
Feb 09, 2024 33.06 33.93 32.95 33.53 129,577 +0.60(+1.82%)
Feb 08, 2024 31.59 33.27 31.45 32.93 178,997 +1.34(+4.24%)
Feb 07, 2024 32.13 32.25 31.22 31.59 135,442 -0.49(-1.53%)
Feb 06, 2024 31.12 32.56 30.94 32.08 112,353 +0.92(+2.95%)
Feb 05, 2024 30.66 31.57 29.91 31.16 206,112 -0.09(-0.29%)
Feb 02, 2024 30.91 31.61 30.75 31.25 130,743 +0.00(+0.00%)
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.