Mail

MEG - Montrose Environmental Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	35.44	35.79	34.74	35.09	35.09	305,500
May 30, 2023	36.08	36.51	35.31	35.72	35.72	108,800
May 26, 2023	35.89	36.60	35.72	35.84	35.84	144,600
May 25, 2023	36.65	36.89	35.06	35.86	35.86	226,900
May 24, 2023	36.04	36.60	35.74	36.56	36.56	121,000
May 23, 2023	37.26	37.76	36.15	36.31	36.31	157,600
May 22, 2023	36.96	37.91	36.42	37.32	37.32	285,800
May 19, 2023	38.39	39.85	36.53	36.78	36.78	258,500
May 18, 2023	38.71	39.37	37.59	37.69	37.69	239,500
May 17, 2023	37.31	39.24	37.31	38.85	38.85	219,200
May 16, 2023	36.25	36.97	36.09	36.88	36.88	138,500
May 15, 2023	35.38	37.20	35.38	36.54	36.54	189,200
May 12, 2023	36.05	36.15	34.63	35.31	35.31	187,300
May 11, 2023	34.71	36.16	34.35	35.84	35.84	198,100
May 10, 2023	32.88	35.22	32.40	35.01	35.01	263,500
May 09, 2023	30.01	31.16	29.21	30.68	30.68	163,700
May 08, 2023	30.84	31.00	29.65	30.33	30.33	112,100
May 05, 2023	30.00	30.78	29.68	30.65	30.65	129,100
May 04, 2023	29.44	29.74	29.08	29.38	29.38	138,700
May 03, 2023	29.08	30.25	29.08	29.74	29.74	106,200
May 02, 2023	29.85	30.09	28.77	28.87	28.87	127,400
May 01, 2023	30.40	30.72	29.93	30.03	30.03	202,100
Apr 28, 2023	29.93	30.83	29.93	30.46	30.46	174,000
Apr 27, 2023	29.75	30.60	29.47	30.00	30.00	228,200
Apr 26, 2023	29.11	29.61	28.95	29.58	29.58	132,100
Apr 25, 2023	29.85	29.85	28.64	29.21	29.21	137,200
Apr 24, 2023	30.84	31.25	30.12	30.26	30.26	122,500
Apr 21, 2023	31.04	31.30	30.59	30.87	30.87	510,100
Apr 20, 2023	30.95	31.74	30.95	31.11	31.11	199,000
Apr 19, 2023	30.20	31.21	29.42	31.06	31.06	315,200
Apr 18, 2023	33.44	33.58	30.38	30.58	30.58	196,000
Apr 17, 2023	32.34	33.31	31.92	33.24	33.24	275,600
Apr 14, 2023	32.93	33.24	31.80	32.00	32.00	190,000
Apr 13, 2023	32.37	33.20	32.30	33.00	33.00	270,200
Apr 12, 2023	33.03	33.11	32.06	32.22	32.22	228,300
Apr 11, 2023	33.60	33.92	32.62	32.65	32.65	269,300
Apr 10, 2023	32.24	33.59	32.24	33.40	33.40	435,500
Apr 06, 2023	33.01	33.12	32.32	32.59	32.59	365,800
Apr 05, 2023	34.32	35.06	32.60	32.98	32.98	196,800
Apr 04, 2023	35.37	35.92	34.59	34.78	34.78	148,700
Apr 03, 2023	35.65	35.81	34.70	35.14	35.14	145,300
Mar 31, 2023	35.17	35.75	35.05	35.67	35.67	128,200
Mar 30, 2023	34.85	35.09	34.46	34.83	34.83	104,600
Mar 29, 2023	34.50	34.77	33.88	34.61	34.61	115,500
Mar 28, 2023	33.59	34.13	33.25	33.93	33.93	117,500
Mar 27, 2023	33.83	34.73	33.53	33.73	33.73	106,900
Mar 24, 2023	33.95	34.20	33.13	33.44	33.44	261,800
Mar 23, 2023	33.70	34.92	33.40	34.35	34.35	232,200
Mar 22, 2023	34.72	34.80	33.30	33.40	33.40	103,200
Mar 21, 2023	34.65	34.99	34.19	34.67	34.67	183,000
Mar 20, 2023	34.68	34.68	33.69	33.76	33.76	129,200
Mar 17, 2023	34.43	34.43	33.30	34.15	34.15	307,400
Mar 16, 2023	32.84	34.83	32.73	34.68	34.68	248,900
Mar 15, 2023	31.16	33.63	31.00	33.44	33.44	451,600
Mar 14, 2023	33.43	34.05	31.70	32.16	32.16	288,300
Mar 13, 2023	31.88	34.32	31.88	32.45	32.45	462,100
Mar 10, 2023	34.37	34.96	31.80	32.71	32.71	347,900
Mar 09, 2023	37.78	37.98	34.61	34.61	34.61	207,800
Mar 08, 2023	39.69	40.84	36.70	37.74	37.74	337,300
Mar 07, 2023	38.01	38.23	35.15	36.69	36.69	405,500
Mar 06, 2023	37.18	39.86	36.58	38.06	38.06	760,500
Mar 03, 2023	36.04	37.65	35.65	37.17	37.17	486,300
Mar 02, 2023	40.25	41.61	35.06	36.05	36.05	1,121,200
Mar 01, 2023	41.54	45.01	28.80	43.45	43.45	2,209,400
Feb 28, 2023	50.50	51.58	48.44	48.69	48.69	210,300
Feb 27, 2023	51.59	52.01	50.41	50.52	50.52	78,500
Feb 24, 2023	49.28	50.92	48.76	50.70	50.70	155,100
Feb 23, 2023	51.36	52.32	49.49	50.03	50.03	97,200
Feb 22, 2023	51.02	51.78	50.70	51.23	51.23	111,500
Feb 21, 2023	52.71	52.84	50.32	51.15	51.15	94,200
Feb 17, 2023	52.80	54.44	51.89	53.68	53.68	267,100
Feb 16, 2023	52.29	54.20	52.29	52.55	52.55	63,500
Feb 15, 2023	52.37	53.90	52.32	53.36	53.36	86,800
Feb 14, 2023	52.27	53.65	52.23	52.77	52.77	75,100
Feb 13, 2023	51.88	52.90	51.23	52.77	52.77	76,200
Feb 10, 2023	50.92	51.85	50.55	51.79	51.79	94,200
Feb 09, 2023	52.85	53.14	50.85	50.91	50.91	86,600
Feb 08, 2023	52.21	53.19	52.11	52.27	52.27	71,700
Feb 07, 2023	52.46	52.99	51.37	52.92	52.92	84,300
Feb 06, 2023	52.10	52.91	51.41	52.91	52.91	93,500
Feb 03, 2023	53.43	54.20	52.40	52.41	52.41	135,200
Feb 02, 2023	54.65	55.00	53.63	54.48	54.48	224,300
Feb 01, 2023	54.01	54.36	52.69	53.99	53.99	112,600
Jan 31, 2023	52.69	54.48	52.55	54.16	54.16	188,100
Jan 30, 2023	52.01	53.18	50.19	52.59	52.59	153,900
Jan 27, 2023	51.52	53.69	51.14	52.69	52.69	106,200
Jan 26, 2023	52.49	52.49	50.43	51.84	51.84	228,200
Jan 25, 2023	52.22	52.66	51.22	51.55	51.55	123,900
Jan 24, 2023	53.12	53.35	52.15	53.16	53.16	79,500
Jan 23, 2023	52.75	53.25	51.85	53.02	53.02	130,600
Jan 20, 2023	51.10	52.88	50.15	52.79	52.79	194,400
Jan 19, 2023	49.41	51.53	48.89	50.41	50.41	200,400
Jan 18, 2023	52.25	52.78	50.15	50.15	50.15	83,600
Jan 17, 2023	52.00	52.85	51.75	52.04	52.04	167,500
Jan 13, 2023	49.62	52.50	48.82	52.44	52.44	114,700
Jan 12, 2023	50.87	50.87	49.27	50.05	50.05	100,400
Jan 11, 2023	51.00	51.61	49.67	50.52	50.52	106,600
Jan 10, 2023	48.05	50.73	48.05	50.64	50.64	136,700
Jan 09, 2023	46.94	48.72	46.93	48.64	48.64	170,700
Jan 06, 2023	47.84	48.59	46.01	46.53	46.53	121,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...