Montrose Environmental Group Inc (NY: MEG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	20.38	20.49	18.57	18.88	922,134	-1.42(-7.00%)
Nov 14, 2024	21.95	22.18	20.23	20.30	640,589	-1.70(-7.73%)
Nov 13, 2024	22.15	23.11	21.69	22.00	657,208	+0.04(+0.18%)
Nov 12, 2024	21.73	22.73	21.26	21.96	845,993	+0.20(+0.92%)
Nov 11, 2024	20.77	22.28	20.45	21.76	606,521	+1.25(+6.09%)
Nov 08, 2024	22.86	22.86	19.82	20.51	1,125,158	-3.16(-13.35%)
Nov 07, 2024	24.40	26.42	23.47	23.67	787,216	-0.72(-2.95%)
Nov 06, 2024	27.45	28.05	23.73	24.39	1,503,184	-2.31(-8.65%)
Nov 05, 2024	26.10	26.97	25.78	26.70	383,233	+0.49(+1.87%)
Nov 04, 2024	25.62	26.25	25.13	26.21	449,188	+0.50(+1.94%)
Nov 01, 2024	26.27	26.46	25.16	25.71	446,207	-0.66(-2.50%)
Oct 31, 2024	27.52	27.82	26.27	26.37	608,946	-1.28(-4.63%)
Oct 30, 2024	27.10	28.27	26.92	27.65	327,293	+0.65(+2.41%)
Oct 29, 2024	26.86	27.55	26.41	27.00	309,658	+0.08(+0.30%)
Oct 28, 2024	26.93	27.54	26.80	26.92	238,750	+0.39(+1.47%)
Oct 25, 2024	26.91	27.35	26.49	26.53	276,709	-0.12(-0.45%)
Oct 24, 2024	27.22	27.50	26.00	26.65	341,637	-0.30(-1.11%)
Oct 23, 2024	27.14	27.47	26.36	26.95	314,350	-0.19(-0.70%)
Oct 22, 2024	27.43	27.71	26.57	27.14	414,347	-0.44(-1.60%)
Oct 21, 2024	27.33	27.89	26.82	27.58	394,121	+0.04(+0.15%)
Oct 18, 2024	26.86	28.04	26.63	27.54	764,824	+1.09(+4.12%)
Oct 17, 2024	26.80	26.86	25.69	26.45	514,999	-0.08(-0.30%)
Oct 16, 2024	27.32	28.22	25.85	26.53	1,117,511	-0.36(-1.34%)
Oct 15, 2024	23.46	28.08	22.97	26.89	1,469,367	+3.41(+14.52%)
Oct 14, 2024	22.43	23.63	22.13	23.48	632,388	+1.15(+5.15%)
Oct 11, 2024	20.28	22.41	20.28	22.33	737,020	+1.98(+9.73%)
Oct 10, 2024	20.08	20.41	19.59	20.35	540,002	+0.00(+0.00%)
Oct 09, 2024	20.86	21.04	19.86	20.35	497,462	-0.60(-2.86%)
Oct 08, 2024	21.05	21.09	20.13	20.95	513,367	-0.18(-0.85%)
Oct 07, 2024	22.29	22.40	21.12	21.13	829,682	-1.42(-6.30%)
Oct 04, 2024	22.07	22.91	21.85	22.55	824,248	+0.92(+4.25%)
Oct 03, 2024	21.51	22.21	21.33	21.63	684,270	-0.09(-0.41%)
Oct 02, 2024	22.87	22.94	21.17	21.72	1,496,744	-1.27(-5.52%)
Oct 01, 2024	26.21	26.25	22.96	22.99	1,323,006	-3.31(-12.59%)
Sep 30, 2024	27.00	27.20	24.85	26.30	2,365,690	-0.99(-3.63%)
Sep 27, 2024	27.95	28.55	27.27	27.29	487,411	-0.24(-0.87%)
Sep 26, 2024	28.68	28.83	27.40	27.53	404,533	-0.51(-1.82%)
Sep 25, 2024	27.92	28.42	26.61	28.04	726,028	+0.08(+0.29%)
Sep 24, 2024	29.04	29.50	27.82	27.96	705,622	-0.81(-2.82%)
Sep 23, 2024	28.96	29.01	27.77	28.77	495,519	-0.05(-0.17%)
Sep 20, 2024	29.16	29.46	28.52	28.82	1,164,683	-0.75(-2.54%)
Sep 19, 2024	30.02	30.09	29.15	29.57	478,365	+0.46(+1.58%)
Sep 18, 2024	29.74	30.21	28.75	29.11	262,485	-0.65(-2.18%)
Sep 17, 2024	29.25	30.00	28.61	29.76	373,943	+0.94(+3.26%)
Sep 16, 2024	29.66	29.99	28.15	28.82	635,454	-0.34(-1.17%)
Sep 13, 2024	28.43	29.85	28.06	29.16	594,764	+1.16(+4.14%)
Sep 12, 2024	27.36	28.61	27.36	28.00	550,053	+0.54(+1.97%)
Sep 11, 2024	26.81	27.75	26.00	27.46	432,104	+0.41(+1.52%)
Sep 10, 2024	27.55	28.28	26.48	27.05	840,836	-0.22(-0.81%)
Sep 09, 2024	29.18	29.64	27.05	27.27	610,573	-1.69(-5.84%)
Sep 06, 2024	30.91	31.09	28.84	28.96	483,966	-1.85(-6.00%)
Sep 05, 2024	32.52	32.69	30.39	30.81	337,500	-1.69(-5.20%)
Sep 04, 2024	31.48	33.04	31.07	32.50	214,363	+0.91(+2.88%)

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.