Montrose Environmental Group, Inc. (MEG)
NYSE: MEG · Real-Time Price · USD
17.89
-0.93 (-4.94%)
Nov 22, 2024, 4:00 PM EST - Market closed
MEG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 18.78 | 18.95 | 17.77 | 17.89 | 17.89 | -4.94% | 585,323 |
Nov 21, 2024 | 18.03 | 20.22 | 17.76 | 18.82 | 18.82 | 4.91% | 1,261,913 |
Nov 20, 2024 | 16.45 | 18.03 | 16.06 | 17.94 | 17.94 | 8.99% | 1,491,584 |
Nov 19, 2024 | 17.44 | 17.84 | 16.26 | 16.46 | 16.46 | -7.48% | 817,966 |
Nov 18, 2024 | 18.82 | 19.29 | 17.63 | 17.79 | 17.79 | -5.77% | 1,009,524 |
Nov 15, 2024 | 20.38 | 20.49 | 18.57 | 18.88 | 18.88 | -7.00% | 922,164 |
Nov 14, 2024 | 21.95 | 22.18 | 20.23 | 20.30 | 20.30 | -7.73% | 640,589 |
Nov 13, 2024 | 22.15 | 23.11 | 21.69 | 22.00 | 22.00 | 0.18% | 657,218 |
Nov 12, 2024 | 21.73 | 22.73 | 21.26 | 21.96 | 21.96 | 0.92% | 845,993 |
Nov 11, 2024 | 20.77 | 22.28 | 20.45 | 21.76 | 21.76 | 6.09% | 606,521 |
Nov 8, 2024 | 22.86 | 22.86 | 19.82 | 20.51 | 20.51 | -13.35% | 1,125,158 |
Nov 7, 2024 | 24.40 | 26.42 | 23.47 | 23.67 | 23.67 | -2.95% | 787,216 |
Nov 6, 2024 | 27.45 | 28.05 | 23.73 | 24.39 | 24.39 | -8.65% | 1,503,220 |
Nov 5, 2024 | 26.10 | 26.97 | 25.78 | 26.70 | 26.70 | 1.87% | 383,257 |
Nov 4, 2024 | 25.62 | 26.25 | 25.13 | 26.21 | 26.21 | 1.94% | 449,188 |
Nov 1, 2024 | 26.27 | 26.46 | 25.16 | 25.71 | 25.71 | -2.50% | 446,207 |
Oct 31, 2024 | 27.52 | 27.82 | 26.27 | 26.37 | 26.37 | -4.63% | 608,946 |
Oct 30, 2024 | 27.10 | 28.27 | 26.92 | 27.65 | 27.65 | 2.41% | 327,293 |
Oct 29, 2024 | 26.86 | 27.55 | 26.41 | 27.00 | 27.00 | 0.30% | 309,658 |
Oct 28, 2024 | 26.93 | 27.54 | 26.80 | 26.92 | 26.92 | 1.47% | 238,770 |
Oct 25, 2024 | 26.91 | 27.35 | 26.49 | 26.53 | 26.53 | -0.45% | 276,709 |
Oct 24, 2024 | 27.22 | 27.50 | 26.01 | 26.65 | 26.65 | -1.11% | 341,637 |
Oct 23, 2024 | 27.14 | 27.47 | 26.36 | 26.95 | 26.95 | -0.70% | 314,350 |
Oct 22, 2024 | 27.43 | 27.71 | 26.57 | 27.14 | 27.14 | -1.60% | 414,347 |
Oct 21, 2024 | 27.33 | 27.89 | 26.82 | 27.58 | 27.58 | 0.15% | 394,121 |
Oct 18, 2024 | 26.86 | 28.04 | 26.63 | 27.54 | 27.54 | 4.12% | 764,824 |
Oct 17, 2024 | 26.80 | 26.86 | 25.69 | 26.45 | 26.45 | -0.30% | 514,999 |
Oct 16, 2024 | 27.32 | 28.22 | 25.85 | 26.53 | 26.53 | -1.34% | 1,117,511 |
Oct 15, 2024 | 23.46 | 28.08 | 22.97 | 26.89 | 26.89 | 14.52% | 1,469,367 |
Oct 14, 2024 | 22.43 | 23.63 | 22.13 | 23.48 | 23.48 | 5.15% | 632,388 |
Oct 11, 2024 | 20.28 | 22.41 | 20.28 | 22.33 | 22.33 | 9.73% | 737,020 |
Oct 10, 2024 | 20.08 | 20.41 | 19.59 | 20.35 | 20.35 | - | 540,002 |
Oct 9, 2024 | 20.86 | 21.04 | 19.86 | 20.35 | 20.35 | -2.86% | 497,462 |
Oct 8, 2024 | 21.05 | 21.09 | 20.13 | 20.95 | 20.95 | -0.85% | 513,383 |
Oct 7, 2024 | 22.29 | 22.40 | 21.12 | 21.13 | 21.13 | -6.30% | 829,682 |
Oct 4, 2024 | 22.07 | 22.92 | 21.85 | 22.55 | 22.55 | 4.25% | 824,248 |
Oct 3, 2024 | 21.51 | 22.21 | 21.33 | 21.63 | 21.63 | -0.41% | 684,270 |
Oct 2, 2024 | 22.87 | 22.94 | 21.17 | 21.72 | 21.72 | -5.52% | 1,496,744 |
Oct 1, 2024 | 26.21 | 26.25 | 22.96 | 22.99 | 22.99 | -12.59% | 1,323,110 |
Sep 30, 2024 | 27.00 | 27.20 | 24.85 | 26.30 | 26.30 | -3.63% | 2,365,690 |
Sep 27, 2024 | 27.95 | 28.55 | 27.27 | 27.29 | 27.29 | -0.87% | 487,411 |
Sep 26, 2024 | 28.68 | 28.83 | 27.40 | 27.53 | 27.53 | -1.82% | 404,570 |
Sep 25, 2024 | 27.92 | 28.42 | 26.61 | 28.04 | 28.04 | 0.29% | 726,028 |
Sep 24, 2024 | 29.04 | 29.50 | 27.82 | 27.96 | 27.96 | -2.82% | 705,622 |
Sep 23, 2024 | 28.96 | 29.01 | 27.77 | 28.77 | 28.77 | -0.17% | 495,519 |
Sep 20, 2024 | 29.16 | 29.46 | 28.52 | 28.82 | 28.82 | -2.54% | 1,164,683 |
Sep 19, 2024 | 30.02 | 30.09 | 29.15 | 29.57 | 29.57 | 1.58% | 478,365 |
Sep 18, 2024 | 29.74 | 30.21 | 28.75 | 29.11 | 29.11 | -2.18% | 262,485 |
Sep 17, 2024 | 29.25 | 30.00 | 28.61 | 29.76 | 29.76 | 3.26% | 373,943 |
Sep 16, 2024 | 29.66 | 29.99 | 28.15 | 28.82 | 28.82 | -1.17% | 635,454 |
Sep 13, 2024 | 28.43 | 29.85 | 28.06 | 29.16 | 29.16 | 4.14% | 594,764 |
Sep 12, 2024 | 27.36 | 28.61 | 27.36 | 28.00 | 28.00 | 1.97% | 550,053 |
Sep 11, 2024 | 26.81 | 27.75 | 26.00 | 27.46 | 27.46 | 1.52% | 432,104 |
Sep 10, 2024 | 27.55 | 28.28 | 26.48 | 27.05 | 27.05 | -0.81% | 815,836 |
Sep 9, 2024 | 29.18 | 29.64 | 27.05 | 27.27 | 27.27 | -5.84% | 610,574 |
Sep 6, 2024 | 30.91 | 31.09 | 28.84 | 28.96 | 28.96 | -6.00% | 483,966 |
Sep 5, 2024 | 32.52 | 32.69 | 30.39 | 30.81 | 30.81 | -5.20% | 337,500 |
Sep 4, 2024 | 31.48 | 33.04 | 31.07 | 32.50 | 32.50 | 2.88% | 214,353 |
Sep 3, 2024 | 31.99 | 32.75 | 30.68 | 31.59 | 31.59 | -3.98% | 240,931 |
Aug 30, 2024 | 32.94 | 34.09 | 32.36 | 32.90 | 32.90 | 1.14% | 207,084 |
Aug 29, 2024 | 32.56 | 32.90 | 31.74 | 32.53 | 32.53 | 1.21% | 215,556 |
Aug 28, 2024 | 32.46 | 32.88 | 31.39 | 32.14 | 32.14 | -1.68% | 203,141 |
Aug 27, 2024 | 34.11 | 34.11 | 32.61 | 32.69 | 32.69 | -4.86% | 214,129 |
Aug 26, 2024 | 32.58 | 34.56 | 32.15 | 34.36 | 34.36 | 6.31% | 408,773 |
Aug 23, 2024 | 32.17 | 33.11 | 32.08 | 32.32 | 32.32 | 1.28% | 323,120 |
Aug 22, 2024 | 34.17 | 34.26 | 31.76 | 31.91 | 31.91 | -6.39% | 372,020 |
Aug 21, 2024 | 33.34 | 34.12 | 32.95 | 34.09 | 34.09 | 3.02% | 225,598 |
Aug 20, 2024 | 33.15 | 33.37 | 32.13 | 33.09 | 33.09 | -0.33% | 278,744 |
Aug 19, 2024 | 32.93 | 33.39 | 32.37 | 33.20 | 33.20 | 0.70% | 255,707 |
Aug 16, 2024 | 32.25 | 33.04 | 32.00 | 32.97 | 32.97 | 1.51% | 243,125 |
Aug 15, 2024 | 33.32 | 33.71 | 32.35 | 32.48 | 32.48 | 0.03% | 248,213 |
Aug 14, 2024 | 34.00 | 34.30 | 32.08 | 32.47 | 32.47 | 0.06% | 418,639 |
Aug 13, 2024 | 32.55 | 32.96 | 31.72 | 32.45 | 32.45 | 0.28% | 320,168 |
Aug 12, 2024 | 32.23 | 33.25 | 31.75 | 32.36 | 32.36 | -0.31% | 385,515 |
Aug 9, 2024 | 31.75 | 33.21 | 31.09 | 32.46 | 32.46 | 2.14% | 497,474 |
Aug 8, 2024 | 29.68 | 32.29 | 28.91 | 31.78 | 31.78 | 8.39% | 667,145 |
Aug 7, 2024 | 30.08 | 31.87 | 27.76 | 29.32 | 29.32 | 0.17% | 913,213 |
Aug 6, 2024 | 27.00 | 29.82 | 26.97 | 29.27 | 29.27 | 8.49% | 636,535 |
Aug 5, 2024 | 27.07 | 27.75 | 26.50 | 26.98 | 26.98 | -7.44% | 361,593 |
Aug 2, 2024 | 28.87 | 29.85 | 28.38 | 29.15 | 29.15 | -4.21% | 460,997 |
Aug 1, 2024 | 31.64 | 31.75 | 29.75 | 30.43 | 30.43 | -4.58% | 374,902 |
Jul 31, 2024 | 31.16 | 32.90 | 30.39 | 31.89 | 31.89 | 4.35% | 525,306 |
Jul 30, 2024 | 30.96 | 31.40 | 29.58 | 30.56 | 30.56 | -0.71% | 370,331 |
Jul 29, 2024 | 31.78 | 32.03 | 30.49 | 30.78 | 30.78 | -2.81% | 432,217 |
Jul 26, 2024 | 31.57 | 32.25 | 30.84 | 31.67 | 31.67 | 2.10% | 478,810 |
Jul 25, 2024 | 30.43 | 31.31 | 29.14 | 31.02 | 31.02 | 1.54% | 1,122,871 |
Jul 24, 2024 | 31.00 | 31.64 | 29.77 | 30.55 | 30.55 | -1.74% | 781,589 |
Jul 23, 2024 | 33.43 | 34.09 | 30.82 | 31.09 | 31.09 | -7.00% | 1,711,391 |
Jul 22, 2024 | 34.29 | 35.30 | 33.27 | 33.43 | 33.43 | -1.53% | 668,821 |
Jul 19, 2024 | 37.09 | 37.11 | 33.82 | 33.95 | 33.95 | -8.79% | 794,487 |
Jul 18, 2024 | 38.59 | 40.84 | 37.19 | 37.22 | 37.22 | -4.91% | 256,456 |
Jul 17, 2024 | 38.93 | 40.72 | 38.67 | 39.14 | 39.14 | -0.96% | 405,116 |
Jul 16, 2024 | 38.55 | 39.53 | 37.73 | 39.52 | 39.52 | 3.08% | 506,785 |
Jul 15, 2024 | 38.00 | 39.99 | 37.33 | 38.34 | 38.34 | 2.35% | 358,569 |
Jul 12, 2024 | 39.55 | 39.55 | 37.40 | 37.46 | 37.46 | -3.43% | 316,609 |
Jul 11, 2024 | 38.10 | 38.99 | 36.80 | 38.79 | 38.79 | 4.87% | 563,991 |
Jul 10, 2024 | 38.22 | 38.81 | 36.87 | 36.99 | 36.99 | -2.56% | 434,193 |
Jul 9, 2024 | 39.25 | 39.25 | 37.71 | 37.96 | 37.96 | -2.87% | 359,475 |
Jul 8, 2024 | 40.76 | 41.00 | 38.93 | 39.08 | 39.08 | -3.00% | 253,400 |
Jul 5, 2024 | 40.10 | 40.77 | 39.75 | 40.29 | 40.29 | 0.37% | 285,182 |