Montrose Environmental Group Inc (NY: MEG )

24.45 -1.25 (-4.86%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 25.38 26.63 24.30 24.45 1,854,065 -1.25(-4.86%)
Sep 17, 2020 26.08 27.10 25.22 25.70 299,384 -1.05(-3.93%)
Sep 16, 2020 27.23 27.93 26.72 26.75 331,268 -0.23(-0.85%)
Sep 15, 2020 29.37 29.48 26.96 26.98 142,405 -2.61(-8.82%)
Sep 14, 2020 29.00 30.61 28.80 29.59 197,771 +0.52(+1.79%)
Sep 11, 2020 29.84 30.34 28.61 29.07 195,500 -0.98(-3.26%)
Sep 10, 2020 29.11 30.97 28.60 30.05 138,509 +1.05(+3.62%)
Sep 09, 2020 30.48 31.75 28.83 29.00 231,571 -1.64(-5.35%)
Sep 08, 2020 28.51 31.21 28.51 30.64 189,181 +1.70(+5.87%)
Sep 04, 2020 29.16 29.59 28.45 28.94 184,300 -0.28(-0.96%)
Sep 03, 2020 31.06 31.06 28.30 29.22 256,416 -2.20(-7.00%)
Sep 02, 2020 27.88 33.10 27.77 31.42 283,417 +3.22(+11.42%)
Sep 01, 2020 26.60 28.54 26.58 28.20 227,359 +0.01(+0.04%)
Aug 31, 2020 29.42 29.90 28.02 28.19 192,983 -0.61(-2.12%)
Aug 28, 2020 27.08 29.12 26.87 28.80 173,000 +1.72(+6.35%)
Aug 27, 2020 27.40 27.75 26.01 27.08 115,296 -0.43(-1.56%)
Aug 26, 2020 26.20 27.51 25.36 27.51 55,750 +1.29(+4.92%)
Aug 25, 2020 24.67 26.22 24.34 26.22 130,030 +0.98(+3.88%)
Aug 24, 2020 26.14 26.92 24.04 25.24 215,040 -0.90(-3.44%)
Aug 21, 2020 25.33 26.48 25.18 26.14 122,400 +0.97(+3.85%)
Aug 20, 2020 24.96 26.93 24.86 25.17 173,575 -0.45(-1.76%)
Aug 19, 2020 26.25 26.70 25.39 25.62 176,776 -0.42(-1.61%)
Aug 18, 2020 23.88 26.49 23.26 26.04 294,474 +2.23(+9.37%)
Aug 17, 2020 25.61 25.61 23.81 23.81 176,338 -1.91(-7.43%)
Aug 14, 2020 24.40 26.00 23.78 25.72 195,300 +0.98(+3.96%)
Aug 13, 2020 23.86 25.00 22.83 24.74 212,437 +1.04(+4.39%)
Aug 12, 2020 22.42 24.67 22.11 23.70 120,087 +1.24(+5.52%)
Aug 11, 2020 22.58 22.98 21.96 22.46 64,828 -0.34(-1.49%)
Aug 10, 2020 23.26 23.30 21.96 22.80 188,300 -0.45(-1.94%)
Aug 07, 2020 24.63 24.85 23.11 23.25 166,600 -1.75(-7.00%)
Aug 06, 2020 24.02 25.00 23.22 25.00 141,808 +0.94(+3.91%)
Aug 05, 2020 24.50 25.92 23.86 24.06 241,254 -0.31(-1.27%)
Aug 04, 2020 24.21 24.50 23.39 24.37 322,982 +0.38(+1.58%)
Aug 03, 2020 21.78 24.87 21.75 23.99 270,864 +2.24(+10.30%)
Jul 31, 2020 22.53 22.62 21.18 21.75 150,800 -0.47(-2.12%)
Jul 30, 2020 21.74 22.75 21.04 22.22 280,085 -0.06(-0.27%)
Jul 29, 2020 21.28 23.26 20.93 22.28 321,043 +0.80(+3.72%)
Jul 28, 2020 21.15 22.23 20.00 21.48 268,145 -0.27(-1.24%)
Jul 27, 2020 22.39 22.70 21.75 21.75 340,159 -0.64(-2.86%)
Jul 24, 2020 19.95 24.69 19.71 22.39 1,023,700 +0.39(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.