Montrose Environmental Group, Inc. (MEG) NYSE

27.32

-0.38(-1.37%)

Updated at September 30 01:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202527.9627.7327.7328.1227.65254,031
September 25, 202527.6927.927.928.4827.46316,170
September 24, 202528.0427.9327.9328.2927.36466,800
September 23, 202529.0627.8527.8529.2327.81372,627
September 22, 202528.5328.9128.9129.0428.12499,900
September 19, 202529.6128.5728.5729.928.5917,100
September 18, 202529.6429.4329.4329.6828.88508,830
September 17, 202530.4229.3329.3330.9729.33482,700
September 16, 202531.1130.530.531.1130.3381,100
September 15, 202530.1930.6530.6531.1629.93563,374
September 12, 202529.929.8129.8130.2829.44392,615
September 11, 202529.18303030.6329.18552,322
September 10, 202528.5529.0229.0229.3828.38377,628
September 09, 202529.3328.5228.5229.3327.95403,025
September 08, 202530.2229.229.230.2528.79385,481
September 05, 202529.6730.4130.4130.4328.95378,944
September 04, 202528.8829.3229.3229.5528.6437,927
September 03, 202530.5428.7328.7330.6928.63403,680
September 02, 202530.1830.6730.6730.8229.62436,941
August 29, 202530.0831.0631.0631.2229.86345,300
August 28, 202530.1230.1330.1330.4429.69409,501
August 27, 202529.2730.0530.0530.429.05415,600
August 26, 202529.3329.1729.1729.828.98427,728
August 25, 202529.8529.3629.3630.1129.34407,276
August 22, 202528.0630.0530.0530.228.06550,041
August 21, 202527.727.9827.9828.1927.2272,800
August 20, 202527.127.4227.4227.5526.6357,832
August 19, 202527.9827.2327.2328.1626.98542,400
August 18, 202528.227.9627.9628.3427.9534,032
August 15, 202528.1282828.1927.68650,638
August 14, 202527.828.0828.0828.4926.92495,200
August 13, 202527.6627.8927.8928.44271.27M
August 12, 202525.5727.2927.2927.6725.251.32M
August 11, 202526.725.3125.3126.725.26577,900
August 08, 202524.6126.1326.1326.824.58943,721
August 07, 202529.724.5324.533222.851.33M
August 06, 20252322.6122.6123.2822.28404,649
August 05, 202521.2922.7222.7222.7621.09511,637
August 04, 202520.5621.2821.2821.820.34404,543
August 01, 202522.1120.5720.5722.1120.46318,333
July 31, 202522.0122.6922.6923.8821.96347,400
July 30, 202522.7422.2322.2322.9122249,725
July 29, 202523.4322.3922.3923.4322.23350,130
July 28, 202523.3223.2723.2723.7123.2166,506
July 25, 202522.9523.4423.4423.5922.53200,635
July 24, 202522.9523.1223.1223.8822.71307,271
July 23, 202523.1322.6722.6723.2222.33174,900
July 22, 202521.422.5422.5422.6121.4404,010
July 21, 202522.321.2921.2922.4721.23220,880
July 18, 202522.1321.9421.9422.2121.6274,022
July 17, 202522.1821.9321.9322.8321.93221,850
July 16, 202523.0522.1122.1123.0822.05214,600
July 15, 202523.1322.7422.7423.2322.53381,461
July 14, 202522.8622.9522.9523.1222.66184,900
July 11, 202523.6222.9922.9923.6922.77213,800
July 10, 202523.7523.5723.5723.7522.6279,421
July 09, 202523.7623.6623.6624.0623.25410,800
July 08, 202522.4623.5823.5824.0322.09375,504
July 07, 202522.1622.3122.3123.121.77400,437
July 03, 202522.4622.3122.3122.6322.11113,705
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved