Montrose Environmental Group Inc (NY: MEG )

39.17 +0.80 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 38.46 39.61 38.40 39.17 214,145 +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%)
Feb 01, 2024 29.56 31.26 29.56 31.25 147,823 +2.04(+6.98%)
Jan 31, 2024 30.71 30.85 29.20 29.21 171,145 -1.62(-5.25%)
Jan 30, 2024 31.58 31.92 30.66 30.83 68,696 -1.06(-3.32%)
Jan 29, 2024 30.49 32.00 30.09 31.89 156,859 +1.39(+4.56%)
Jan 26, 2024 31.15 31.64 30.15 30.50 111,069 -0.25(-0.81%)
Jan 25, 2024 30.91 31.25 30.25 30.75 115,187 +0.53(+1.75%)
Jan 24, 2024 31.22 31.65 30.21 30.22 154,832 -0.36(-1.18%)
Jan 23, 2024 31.53 31.53 30.06 30.58 192,410 -0.30(-0.97%)
Jan 22, 2024 28.80 30.94 28.80 30.88 252,276 +2.62(+9.27%)
Jan 19, 2024 27.71 28.34 27.14 28.26 498,968 +0.78(+2.84%)
Jan 18, 2024 26.88 27.58 25.98 27.48 227,875 +0.83(+3.11%)
Jan 17, 2024 27.10 27.66 26.56 26.65 269,355 -1.14(-4.10%)
Jan 16, 2024 27.59 27.90 27.31 27.79 236,810 -0.18(-0.64%)
Jan 12, 2024 28.66 29.24 27.89 27.97 111,617 -0.27(-0.96%)
Jan 11, 2024 28.80 28.98 27.41 28.24 167,873 -0.86(-2.96%)
Jan 10, 2024 28.39 29.78 28.14 29.10 352,882 +0.65(+2.28%)
Jan 09, 2024 28.45 28.95 28.03 28.45 172,333 -0.19(-0.66%)
Jan 08, 2024 28.64 29.14 28.54 28.64 120,202 +0.00(+0.00%)
Jan 05, 2024 29.14 29.71 28.51 28.64 303,628 -0.82(-2.78%)
Jan 04, 2024 30.39 30.39 29.35 29.46 155,063 -0.79(-2.61%)
Jan 03, 2024 31.62 31.62 30.22 30.25 152,713 -1.69(-5.29%)
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.