NYSE - Delayed Quote USD

Montrose Environmental Group, Inc. (MEG)

Time to buy MEG?
19.33
+1.76
+(10.02%)
At close: 4:00:02 PM EDT
19.03
-0.30
(-1.55%)
After hours: 5:29:10 PM EDT
Time to buy MEG?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202518.8219.4418.1719.3319.33742,863
May 9, 202517.9818.4216.7517.5717.57571,000
May 8, 202519.4722.6116.9917.7017.701,171,300
May 7, 202515.5815.5814.9215.0515.05306,600
May 6, 202514.9615.3914.8715.2615.26219,300
May 5, 202515.3115.6315.1315.1815.18299,400
May 2, 202515.1116.0115.0115.4715.47296,700
May 1, 202514.8315.0314.4014.7814.78418,800
Apr 30, 202514.9014.9014.3914.6314.63292,300
Apr 29, 202515.1715.5214.9115.2915.29283,500
Apr 28, 202515.2715.5114.9915.2115.21247,700
Apr 25, 202515.1015.2814.7015.2415.24279,900
Apr 24, 202514.8415.2114.1615.1615.16340,100
Apr 23, 202515.0015.1714.3314.5114.51378,200
Apr 22, 202514.2614.7413.8714.4414.44488,600
Apr 21, 202514.5114.5413.7514.0914.09352,000
Apr 17, 202514.1714.8214.0814.5914.59357,500
Apr 16, 202514.1314.7813.9814.2614.26595,300
Apr 15, 202514.0914.2913.6914.1914.19455,500
Apr 14, 202513.7714.1713.2014.1514.15567,200
Apr 11, 202512.7713.5112.5113.5013.50583,400
Apr 10, 202512.7813.2112.2612.7812.78698,400
Apr 9, 202510.5912.9110.5112.7312.731,109,800
Apr 8, 202512.1112.2510.5810.7410.74899,900
Apr 7, 202511.1412.3910.8811.6811.68977,400
Apr 4, 202511.7812.8111.3911.8511.851,077,300
Apr 3, 202512.8113.0812.1512.2012.20480,600
Apr 2, 202513.3213.8513.3213.6013.60864,200
Apr 1, 202514.2514.4713.4013.6113.61342,200
Mar 31, 202513.9914.6813.7914.2614.26559,800
Mar 28, 202514.7715.0514.3414.4114.41352,800
Mar 27, 202515.0815.7914.5114.8214.82367,500
Mar 26, 202515.4415.6214.7215.1615.16306,000
Mar 25, 202515.3915.6114.9015.3815.38654,100
Mar 24, 202514.8015.8514.7815.3915.39434,300
Mar 21, 202514.5115.0414.2814.6314.631,820,500
Mar 20, 202515.1815.2614.5614.8714.87501,500
Mar 19, 202515.6815.8914.9015.3915.39605,400
Mar 18, 202516.2916.3615.3615.7615.76494,300
Mar 17, 202516.1617.5615.8716.4716.47711,300
Mar 14, 202517.0717.4716.7416.8916.89422,900
Mar 13, 202517.2717.5116.0216.8716.87435,300
Mar 12, 202517.9418.3817.5417.5617.56329,000
Mar 11, 202516.7517.8316.1517.5917.59785,500
Mar 10, 202517.2717.8616.2916.5416.54756,000
Mar 7, 202517.7618.0316.5017.2517.25594,900
Mar 6, 202519.1319.8017.9017.9517.95472,300
Mar 5, 202518.8019.9818.6419.9019.90412,100
Mar 4, 202519.4319.9417.9218.6518.65690,100
Mar 3, 202519.6520.7019.2819.8719.87622,100
Feb 28, 202522.7022.9218.9519.4319.43785,900
Feb 27, 202518.9223.5818.8423.1323.131,053,400
Feb 26, 202517.4718.4217.1517.4417.44438,500
Feb 25, 202517.8518.1617.3117.3517.35343,900
Feb 24, 202517.8718.1717.4717.9017.90260,600
Feb 21, 202518.4218.9017.5917.7417.74284,300
Feb 20, 202518.3218.6217.9218.0518.05413,900
Feb 19, 202518.0118.5017.4418.2518.25417,000
Feb 18, 202518.8619.0917.9318.1718.17466,700
Feb 14, 202518.5119.0218.2218.8418.84301,500
Feb 13, 202518.7818.9718.1818.2518.25392,600
Feb 12, 202518.6719.2018.3518.5918.59294,700
Feb 11, 202520.7920.8518.8519.0319.03315,700
Feb 10, 202521.2821.4220.7321.0921.09317,500
Feb 7, 202520.9321.3920.3821.1421.14323,800
Feb 6, 202520.6322.1320.3120.9720.97504,400
Feb 5, 202520.0720.7619.7820.4620.46436,100
Feb 4, 202519.7520.0219.3419.8819.88433,100
Feb 3, 202520.4021.0719.8319.8419.84357,100
Jan 31, 202521.1421.6720.6320.8220.82392,000
Jan 30, 202521.2421.3620.6320.9920.99371,300
Jan 29, 202521.6422.0120.6320.8920.89380,600
Jan 28, 202522.0122.8021.0721.5321.53283,500
Jan 27, 202523.3123.3120.5521.7321.73631,900
Jan 24, 202522.6823.7622.4723.5223.52523,300
Jan 23, 202523.3623.7921.5522.5022.50491,700
Jan 22, 202523.9324.4223.3223.5123.51382,100
Jan 21, 202522.6424.7922.5024.0124.01685,300
Jan 17, 202522.6023.1122.1922.6322.63319,700
Jan 16, 202522.5523.2522.0122.2722.27430,800
Jan 15, 202521.8122.9221.3122.6222.62477,500
Jan 14, 202521.7321.7720.4721.1021.10403,400
Jan 13, 202521.0521.7920.4521.7621.76767,500
Jan 10, 202520.9222.5020.9221.5621.561,038,700
Jan 8, 202520.5222.2920.2020.8020.80655,000
Jan 7, 202520.5021.0720.0820.7120.71916,300
Jan 6, 202519.2120.6019.1320.3520.35671,800
Jan 3, 202518.7219.7718.5119.2019.20479,600
Jan 2, 202519.1619.9918.5218.7318.73510,500
Dec 31, 202419.1819.3517.7818.5518.55607,900
Dec 30, 202417.2919.2516.8219.0019.00830,600
Dec 27, 202417.5917.8416.7917.4517.45499,700
Dec 26, 202416.9217.8216.9017.6517.65345,300
Dec 24, 202416.6317.2816.1117.2517.25198,100
Dec 23, 202416.8616.9416.0716.5016.50554,300
Dec 20, 202415.8917.3615.8917.0317.03728,400
Dec 19, 202417.0817.4016.0516.3616.36845,600
Dec 18, 202417.6418.5216.5716.7216.72811,200
Dec 17, 202417.9418.2717.2017.5117.51950,100
Dec 16, 202416.5318.3316.2118.0718.07961,300
Dec 13, 202416.0016.6815.9516.5416.54734,300
Dec 12, 202415.5716.6615.5716.1316.13759,700
Dec 11, 202416.5816.6615.2115.6215.62727,700
Dec 10, 202417.2017.2016.3116.4716.47671,100
Dec 9, 202417.1417.4716.5717.1917.19547,200
Dec 6, 202416.8617.4916.6216.9616.96655,100
Dec 5, 202418.2618.2716.5916.6016.60539,100
Dec 4, 202418.8619.7018.0618.2818.28674,700
Dec 3, 202417.7518.7317.0918.7018.70929,100
Dec 2, 202418.6918.7917.8217.9717.97492,600
Nov 29, 202418.7819.2718.7418.8218.82197,400
Nov 27, 202418.3919.5018.1118.7218.72359,200
Nov 26, 202419.1019.1017.9718.1418.14478,000
Nov 25, 202418.2619.9918.1519.2519.25881,600
Nov 22, 202418.7818.9517.7717.8917.89585,300
Nov 21, 202418.0320.2217.7618.8218.821,261,900
Nov 20, 202416.4518.0316.0617.9417.941,491,600
Nov 19, 202417.4417.8416.2616.4616.46817,900
Nov 18, 202418.8219.2917.6317.7917.791,009,500
Nov 15, 202420.3820.4918.5718.8818.88922,000
Nov 14, 202421.9522.1820.2320.3020.30640,600
Nov 13, 202422.1523.1121.6922.0022.00657,200
Nov 12, 202421.7322.7321.2621.9621.96846,000
Nov 11, 202420.7722.2820.4521.7621.76606,500
Nov 8, 202422.8622.8619.8220.5120.511,125,200
Nov 7, 202424.4026.4223.4723.6723.67787,200
Nov 6, 202427.4528.0523.7324.3924.391,503,200
Nov 5, 202426.1026.9725.7826.7026.70383,200
Nov 4, 202425.6226.2525.1326.2126.21449,200
Nov 1, 202426.2726.4625.1625.7125.71446,200
Oct 31, 202427.5227.8226.2726.3726.37608,900
Oct 30, 202427.1028.2726.9227.6527.65327,300
Oct 29, 202426.8627.5526.4127.0027.00309,700
Oct 28, 202426.9327.5426.8026.9226.92238,800
Oct 25, 202426.9127.3526.4926.5326.53276,700
Oct 24, 202427.2227.5026.0026.6526.65341,600
Oct 23, 202427.1427.4726.3626.9526.95314,400
Oct 22, 202427.4327.7126.5727.1427.14414,300
Oct 21, 202427.3327.8926.8227.5827.58394,100
Oct 18, 202426.8628.0426.6327.5427.54764,800
Oct 17, 202426.8026.8525.6926.4526.45515,000
Oct 16, 202427.3228.2225.8526.5326.531,117,500
Oct 15, 202423.4628.0822.9726.8926.891,469,300
Oct 14, 202422.4323.6322.1323.4823.48632,400
Oct 11, 202420.2822.4120.2822.3322.33737,000
Oct 10, 202420.0820.4119.5920.3520.35540,000
Oct 9, 202420.8621.0419.8620.3520.35497,400
Oct 8, 202421.0521.0920.1320.9520.95513,400
Oct 7, 202422.2922.4021.1221.1321.13829,700
Oct 4, 202422.0722.9221.8522.5522.55824,200
Oct 3, 202421.5122.2121.3321.6321.63684,100
Oct 2, 202422.8722.9421.1721.7221.721,496,600
Oct 1, 202426.2126.2522.9622.9922.991,323,000
Sep 30, 202427.0027.2024.8526.3026.302,365,600
Sep 27, 202427.9528.5527.2727.2927.29487,400
Sep 26, 202428.6828.8327.4027.5327.53404,500
Sep 25, 202427.9228.4226.6128.0428.04726,000
Sep 24, 202429.0429.5027.8227.9627.96705,600
Sep 23, 202428.9629.0127.7728.7728.77495,500
Sep 20, 202429.1629.4628.5228.8228.821,164,700
Sep 19, 202430.0230.0929.1529.5729.57478,400
Sep 18, 202429.7430.2128.7529.1129.11262,500
Sep 17, 202429.2530.0028.6129.7629.76373,900
Sep 16, 202429.6629.9928.1528.8228.82635,500
Sep 13, 202428.4329.8528.0629.1629.16594,800
Sep 12, 202427.3628.6127.3628.0028.00550,100
Sep 11, 202426.8127.7526.0027.4627.46432,100
Sep 10, 202427.5528.2826.4827.0527.05815,800
Sep 9, 202429.1829.6427.0527.2727.27610,600
Sep 6, 202430.9131.0928.8428.9628.96484,000
Sep 5, 202432.5232.6930.3930.8130.81337,500
Sep 4, 202431.4833.0431.0732.5032.50214,400
Sep 3, 202431.9932.7530.6831.5931.59240,900
Aug 30, 202432.9434.0932.3632.9032.90207,100
Aug 29, 202432.5632.9031.7432.5332.53215,600
Aug 28, 202432.4632.8831.3932.1432.14203,100
Aug 27, 202434.1134.1132.6132.6932.69214,100
Aug 26, 202432.5834.5632.1534.3634.36408,800
Aug 23, 202432.1733.1132.0832.3232.32323,000
Aug 22, 202434.1734.2631.7631.9131.91372,000
Aug 21, 202433.3434.1232.9534.0934.09225,600
Aug 20, 202433.1533.3732.1333.0933.09278,700
Aug 19, 202432.9333.3932.3733.2033.20255,700
Aug 16, 202432.2533.0432.0032.9732.97243,100
Aug 15, 202433.3233.7132.3532.4832.48248,200
Aug 14, 202434.0034.3032.0832.4732.47418,600
Aug 13, 202432.5532.9631.7232.4532.45320,200
Aug 12, 202432.2333.2531.7532.3632.36385,500
Aug 9, 202431.7533.2131.0932.4632.46497,500
Aug 8, 202429.6832.2928.9131.7831.78667,100
Aug 7, 202430.0831.8727.7629.3229.32913,200
Aug 6, 202427.0029.8226.9729.2729.27636,500
Aug 5, 202427.0727.7526.5026.9826.98361,600
Aug 2, 202428.8729.8528.3829.1529.15461,000
Aug 1, 202431.6431.7529.7530.4330.43374,900
Jul 31, 202431.1632.9030.3931.8931.89525,300
Jul 30, 202430.9631.4029.5830.5630.56370,300
Jul 29, 202431.7832.0330.4930.7830.78432,200
Jul 26, 202431.5732.2530.8431.6731.67478,800
Jul 25, 202430.4331.3129.1431.0231.021,122,900
Jul 24, 202431.0031.6429.7730.5530.55781,600
Jul 23, 202433.4334.0930.8231.0931.091,711,400
Jul 22, 202434.2935.3033.2733.4333.43668,800
Jul 19, 202437.0937.1133.8233.9533.95794,500
Jul 18, 202438.5940.8437.1937.2237.22256,400
Jul 17, 202438.9340.7238.6739.1439.14405,100
Jul 16, 202438.5539.5337.7339.5239.52506,800
Jul 15, 202438.0039.9937.3338.3438.34358,600
Jul 12, 202439.5539.5537.4037.4637.46316,600
Jul 11, 202438.1038.9936.8038.7938.79564,000
Jul 10, 202438.2238.8136.8736.9936.99434,200
Jul 9, 202439.2539.2537.7137.9637.96359,500
Jul 8, 202440.7641.0038.9339.0839.08253,400
Jul 5, 202440.1040.7739.7540.2940.29285,200
Jul 3, 202440.8241.3539.9540.1440.14358,900
Jul 2, 202442.1942.3840.2840.6940.69293,800
Jul 1, 202444.7045.1342.0142.2942.29335,000
Jun 28, 202446.3546.4244.3944.5644.56875,300
Jun 27, 202448.0249.2445.3146.0246.02441,700
Jun 26, 202446.4748.1146.1147.8747.87279,200
Jun 25, 202445.8646.7545.6246.6646.66178,600
Jun 24, 202446.1546.8945.5046.1146.11214,200
Jun 21, 202447.0547.0545.6546.3346.33490,500
Jun 20, 202448.6249.6647.3047.3547.35193,600
Jun 18, 202446.3149.1245.8648.8448.84246,000
Jun 17, 202447.3947.9946.0146.2446.24214,800
Jun 14, 202446.6748.2946.5747.9547.95305,500
Jun 13, 202447.0047.8046.3247.3747.37162,400
Jun 12, 202446.5448.4446.2047.0147.01195,200
Jun 11, 202444.0544.7843.8444.7144.71141,500
Jun 10, 202443.4245.4843.0744.6944.69195,500
Jun 7, 202444.2144.8543.7543.8943.89172,400
Jun 6, 202446.9747.2844.7444.8044.80159,700
Jun 5, 202444.5747.2444.4847.1547.15223,100
Jun 4, 202446.3546.3843.8143.9743.97166,500
Jun 3, 202447.5748.3346.2246.6446.64154,800
May 31, 202446.3547.2645.5047.0147.01275,300
May 30, 202447.1947.5045.7446.1246.12361,100
May 29, 202446.6346.9545.4046.4246.42346,600
May 28, 202449.0849.1746.2447.4347.43240,000
May 24, 202447.7248.5947.1748.5648.56126,600
May 23, 202447.8047.8045.8547.1547.15268,000
May 22, 202449.8049.9147.0347.5147.51233,700
May 21, 202448.7049.9748.3049.8249.82205,000
May 20, 202447.9649.4647.8049.0149.01182,000
May 17, 202447.5048.1347.0847.9947.99136,000
May 16, 202447.4148.6047.0147.5447.54234,400
May 15, 202447.3949.1547.1247.4647.46283,400
May 14, 202445.2146.7644.0746.6546.65260,900
May 13, 202444.1044.4542.9344.0744.07363,800

Related Tickers

NVRI Enviri Corporation
7.46
+5.82%
 
CLH Clean Harbors, Inc.
228.54
+1.28%
 
WCN Waste Connections, Inc.
186.58
-4.46%
 
GFL GFL Environmental Inc.
48.68
-1.95%
 
CWST Casella Waste Systems, Inc.
113.24
-4.44%
 
RSG Republic Services, Inc.
241.46
-2.86%
 
LNZA LanzaTech Global, Inc.
0.2300
+5.07%
 
VEOEF Veolia Environnement SA
36.70
+2.89%
 
DXST Decent Holding Inc.
1.2400
-13.29%
 
WM Waste Management, Inc.
225.57
-3.08%