Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 13 mins

S&P Futures
4,037.25
+1.50(+0.04%)
Dow Futures
32,798.00
+24.00(+0.07%)
Nasdaq Futures
12,856.75
-10.50(-0.08%)
Russell 2000 Futures
1,795.90
+2.60(+0.14%)
Crude Oil
69.48
-0.19(-0.27%)
Gold
1,945.20
+4.10(+0.21%)

Advertisement

Montrose Environmental Group, Inc. (MEG)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

34.67

+0.91

(+2.70%)

At close: 04:00PM EDT

33.27

-1.40

(-4.04%)

After hours:

04:34PM EDT

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	-	-	-	-	-	-
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
Jan 05, 2023	46.86	48.19	45.93	46.70	46.70	303,200
Jan 04, 2023	46.20	47.60	45.65	46.91	46.91	104,000
Jan 03, 2023	45.07	45.83	44.44	45.44	45.44	112,400
Dec 30, 2022	42.49	44.59	42.29	44.39	44.39	98,100
Dec 29, 2022	42.24	43.53	42.00	43.23	43.23	75,200
Dec 28, 2022	42.57	44.00	41.61	41.61	41.61	109,900
Dec 27, 2022	43.46	43.89	42.17	42.57	42.57	65,200
Dec 23, 2022	42.37	44.14	42.02	43.48	43.48	113,100
Dec 22, 2022	42.76	42.86	41.19	42.34	42.34	105,100
Dec 21, 2022	43.64	44.33	43.44	43.84	43.84	83,500
Dec 20, 2022	41.44	43.35	41.28	42.92	42.92	87,600
Dec 19, 2022	43.50	43.50	41.53	41.92	41.92	67,200
Dec 16, 2022	43.58	44.01	42.24	43.42	43.42	210,800
Dec 15, 2022	46.22	47.10	43.96	44.50	44.50	256,500
Dec 14, 2022	45.96	48.59	45.96	47.58	47.58	169,500
Dec 13, 2022	48.76	49.43	46.66	46.71	46.71	92,700
Dec 12, 2022	45.00	47.84	44.53	46.46	46.46	215,700
Dec 09, 2022	42.98	44.48	42.92	43.42	43.42	97,400
Dec 08, 2022	44.37	45.00	43.01	43.49	43.49	88,100
Dec 07, 2022	42.92	45.37	42.85	44.35	44.35	171,700
Dec 06, 2022	43.69	43.74	42.38	42.92	42.92	141,300
Dec 05, 2022	45.83	45.92	43.35	43.78	43.78	145,200
Dec 02, 2022	48.42	48.58	45.29	46.50	46.50	162,600
Dec 01, 2022	46.46	50.59	45.10	49.32	49.32	331,200
Nov 30, 2022	43.14	46.25	41.90	46.16	46.16	139,400
Nov 29, 2022	43.78	44.35	42.98	43.13	43.13	65,800
Nov 28, 2022	45.58	46.63	44.06	44.52	44.52	77,300
Nov 25, 2022	44.11	46.42	44.11	46.35	46.35	30,400
Nov 23, 2022	43.79	44.82	43.61	44.76	44.76	53,900
Nov 22, 2022	44.61	45.22	43.94	44.40	44.40	72,400
Nov 21, 2022	43.89	44.76	43.19	43.98	43.98	135,600
Nov 18, 2022	46.77	47.53	43.67	44.14	44.14	110,900
Nov 17, 2022	46.26	46.93	45.03	45.45	45.45	136,700
Nov 16, 2022	48.86	49.30	45.82	47.27	47.27	153,400
Nov 15, 2022	48.82	49.78	47.80	49.68	49.68	121,000
Nov 14, 2022	47.54	47.92	46.41	47.51	47.51	103,600
Nov 11, 2022	46.87	48.73	46.31	47.90	47.90	105,600
Nov 10, 2022	39.93	46.00	38.32	46.00	46.00	159,700
Nov 09, 2022	39.31	39.32	37.06	37.87	37.87	161,100
Nov 08, 2022	40.35	41.89	39.90	40.49	40.49	132,800
Nov 07, 2022	42.63	42.86	39.99	40.35	40.35	205,800
Nov 04, 2022	44.14	44.14	41.47	42.49	42.49	81,300
Nov 03, 2022	42.82	44.91	42.82	43.42	43.42	119,600
Nov 02, 2022	44.64	45.51	43.40	43.72	43.72	130,200
Nov 01, 2022	44.61	45.52	44.00	45.20	45.20	118,100
Oct 31, 2022	43.71	44.22	43.08	43.78	43.78	115,300
Oct 28, 2022	42.14	44.01	41.52	43.71	43.71	71,300
Oct 27, 2022	41.66	43.05	41.35	41.93	41.93	75,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,037.25+1.50(+0.04%)

Dow Futures32,798.00+24.00(+0.07%)

Nasdaq Futures12,856.75-10.50(-0.08%)

Russell 2000 Futures1,795.90+2.60(+0.14%)

Crude Oil69.48-0.19(-0.27%)

Gold1,945.20+4.10(+0.21%)

Montrose Environmental Group, Inc. (MEG)

S&P Futures
4,037.25
+1.50(+0.04%)

Dow Futures
32,798.00
+24.00(+0.07%)

Nasdaq Futures
12,856.75
-10.50(-0.08%)

Russell 2000 Futures
1,795.90
+2.60(+0.14%)

Crude Oil
69.48
-0.19(-0.27%)

Gold
1,945.20
+4.10(+0.21%)