Skip to main content

Montrose Environmental Group Inc (NY: MEG )

25.71 -0.66 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.