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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202418.7818.9517.7717.8917.89-4.94%585,323
Nov 21, 202418.0320.2217.7618.8218.824.91%1,261,913
Nov 20, 202416.4518.0316.0617.9417.948.99%1,491,584
Nov 19, 202417.4417.8416.2616.4616.46-7.48%817,966
Nov 18, 202418.8219.2917.6317.7917.79-5.77%1,009,524
Nov 15, 202420.3820.4918.5718.8818.88-7.00%922,164
Nov 14, 202421.9522.1820.2320.3020.30-7.73%640,589
Nov 13, 202422.1523.1121.6922.0022.000.18%657,218
Nov 12, 202421.7322.7321.2621.9621.960.92%845,993
Nov 11, 202420.7722.2820.4521.7621.766.09%606,521
Nov 8, 202422.8622.8619.8220.5120.51-13.35%1,125,158
Nov 7, 202424.4026.4223.4723.6723.67-2.95%787,216
Nov 6, 202427.4528.0523.7324.3924.39-8.65%1,503,220
Nov 5, 202426.1026.9725.7826.7026.701.87%383,257
Nov 4, 202425.6226.2525.1326.2126.211.94%449,188
Nov 1, 202426.2726.4625.1625.7125.71-2.50%446,207
Oct 31, 202427.5227.8226.2726.3726.37-4.63%608,946
Oct 30, 202427.1028.2726.9227.6527.652.41%327,293
Oct 29, 202426.8627.5526.4127.0027.000.30%309,658
Oct 28, 202426.9327.5426.8026.9226.921.47%238,770
Oct 25, 202426.9127.3526.4926.5326.53-0.45%276,709
Oct 24, 202427.2227.5026.0126.6526.65-1.11%341,637
Oct 23, 202427.1427.4726.3626.9526.95-0.70%314,350
Oct 22, 202427.4327.7126.5727.1427.14-1.60%414,347
Oct 21, 202427.3327.8926.8227.5827.580.15%394,121
Oct 18, 202426.8628.0426.6327.5427.544.12%764,824
Oct 17, 202426.8026.8625.6926.4526.45-0.30%514,999
Oct 16, 202427.3228.2225.8526.5326.53-1.34%1,117,511
Oct 15, 202423.4628.0822.9726.8926.8914.52%1,469,367
Oct 14, 202422.4323.6322.1323.4823.485.15%632,388
Oct 11, 202420.2822.4120.2822.3322.339.73%737,020
Oct 10, 202420.0820.4119.5920.3520.35-540,002
Oct 9, 202420.8621.0419.8620.3520.35-2.86%497,462
Oct 8, 202421.0521.0920.1320.9520.95-0.85%513,383
Oct 7, 202422.2922.4021.1221.1321.13-6.30%829,682
Oct 4, 202422.0722.9221.8522.5522.554.25%824,248
Oct 3, 202421.5122.2121.3321.6321.63-0.41%684,270
Oct 2, 202422.8722.9421.1721.7221.72-5.52%1,496,744
Oct 1, 202426.2126.2522.9622.9922.99-12.59%1,323,110
Sep 30, 202427.0027.2024.8526.3026.30-3.63%2,365,690
Sep 27, 202427.9528.5527.2727.2927.29-0.87%487,411
Sep 26, 202428.6828.8327.4027.5327.53-1.82%404,570
Sep 25, 202427.9228.4226.6128.0428.040.29%726,028
Sep 24, 202429.0429.5027.8227.9627.96-2.82%705,622
Sep 23, 202428.9629.0127.7728.7728.77-0.17%495,519
Sep 20, 202429.1629.4628.5228.8228.82-2.54%1,164,683
Sep 19, 202430.0230.0929.1529.5729.571.58%478,365
Sep 18, 202429.7430.2128.7529.1129.11-2.18%262,485
Sep 17, 202429.2530.0028.6129.7629.763.26%373,943
Sep 16, 202429.6629.9928.1528.8228.82-1.17%635,454
Sep 13, 202428.4329.8528.0629.1629.164.14%594,764
Sep 12, 202427.3628.6127.3628.0028.001.97%550,053
Sep 11, 202426.8127.7526.0027.4627.461.52%432,104
Sep 10, 202427.5528.2826.4827.0527.05-0.81%815,836
Sep 9, 202429.1829.6427.0527.2727.27-5.84%610,574
Sep 6, 202430.9131.0928.8428.9628.96-6.00%483,966
Sep 5, 202432.5232.6930.3930.8130.81-5.20%337,500
Sep 4, 202431.4833.0431.0732.5032.502.88%214,353
Sep 3, 202431.9932.7530.6831.5931.59-3.98%240,931
Aug 30, 202432.9434.0932.3632.9032.901.14%207,084
Aug 29, 202432.5632.9031.7432.5332.531.21%215,556
Aug 28, 202432.4632.8831.3932.1432.14-1.68%203,141
Aug 27, 202434.1134.1132.6132.6932.69-4.86%214,129
Aug 26, 202432.5834.5632.1534.3634.366.31%408,773
Aug 23, 202432.1733.1132.0832.3232.321.28%323,120
Aug 22, 202434.1734.2631.7631.9131.91-6.39%372,020
Aug 21, 202433.3434.1232.9534.0934.093.02%225,598
Aug 20, 202433.1533.3732.1333.0933.09-0.33%278,744
Aug 19, 202432.9333.3932.3733.2033.200.70%255,707
Aug 16, 202432.2533.0432.0032.9732.971.51%243,125
Aug 15, 202433.3233.7132.3532.4832.480.03%248,213
Aug 14, 202434.0034.3032.0832.4732.470.06%418,639
Aug 13, 202432.5532.9631.7232.4532.450.28%320,168
Aug 12, 202432.2333.2531.7532.3632.36-0.31%385,515
Aug 9, 202431.7533.2131.0932.4632.462.14%497,474
Aug 8, 202429.6832.2928.9131.7831.788.39%667,145
Aug 7, 202430.0831.8727.7629.3229.320.17%913,213
Aug 6, 202427.0029.8226.9729.2729.278.49%636,535
Aug 5, 202427.0727.7526.5026.9826.98-7.44%361,593
Aug 2, 202428.8729.8528.3829.1529.15-4.21%460,997
Aug 1, 202431.6431.7529.7530.4330.43-4.58%374,902
Jul 31, 202431.1632.9030.3931.8931.894.35%525,306
Jul 30, 202430.9631.4029.5830.5630.56-0.71%370,331
Jul 29, 202431.7832.0330.4930.7830.78-2.81%432,217
Jul 26, 202431.5732.2530.8431.6731.672.10%478,810
Jul 25, 202430.4331.3129.1431.0231.021.54%1,122,871
Jul 24, 202431.0031.6429.7730.5530.55-1.74%781,589
Jul 23, 202433.4334.0930.8231.0931.09-7.00%1,711,391
Jul 22, 202434.2935.3033.2733.4333.43-1.53%668,821
Jul 19, 202437.0937.1133.8233.9533.95-8.79%794,487
Jul 18, 202438.5940.8437.1937.2237.22-4.91%256,456
Jul 17, 202438.9340.7238.6739.1439.14-0.96%405,116
Jul 16, 202438.5539.5337.7339.5239.523.08%506,785
Jul 15, 202438.0039.9937.3338.3438.342.35%358,569
Jul 12, 202439.5539.5537.4037.4637.46-3.43%316,609
Jul 11, 202438.1038.9936.8038.7938.794.87%563,991
Jul 10, 202438.2238.8136.8736.9936.99-2.56%434,193
Jul 9, 202439.2539.2537.7137.9637.96-2.87%359,475
Jul 8, 202440.7641.0038.9339.0839.08-3.00%253,400
Jul 5, 202440.1040.7739.7540.2940.290.37%285,182