NYSE - Nasdaq Real Time Price USD

Montrose Environmental Group, Inc. (MEG)

22.60

+0.33

+(1.48%)

As of 1:13:56 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	22.60	23.11	22.19	22.60	22.60	122,430
Jan 16, 2025	22.55	23.25	22.01	22.27	22.27	417,000
Jan 15, 2025	21.81	22.92	21.31	22.62	22.62	477,500
Jan 14, 2025	21.73	21.77	20.47	21.10	21.10	403,400
Jan 13, 2025	21.05	21.79	20.45	21.76	21.76	767,500
Jan 10, 2025	20.92	22.50	20.92	21.56	21.56	1,038,700
Jan 8, 2025	20.52	22.29	20.20	20.80	20.80	655,000
Jan 7, 2025	20.50	21.07	20.08	20.71	20.71	916,300
Jan 6, 2025	19.21	20.60	19.13	20.35	20.35	671,800
Jan 3, 2025	18.72	19.77	18.51	19.20	19.20	479,600
Jan 2, 2025	19.16	19.99	18.52	18.73	18.73	510,500
Dec 31, 2024	19.18	19.35	17.78	18.55	18.55	607,900
Dec 30, 2024	17.29	19.25	16.82	19.00	19.00	830,600
Dec 27, 2024	17.59	17.84	16.79	17.45	17.45	499,700
Dec 26, 2024	16.92	17.82	16.90	17.65	17.65	345,300
Dec 24, 2024	16.63	17.28	16.11	17.25	17.25	198,100
Dec 23, 2024	16.86	16.94	16.07	16.50	16.50	554,300
Dec 20, 2024	15.89	17.36	15.89	17.03	17.03	728,400
Dec 19, 2024	17.08	17.40	16.05	16.36	16.36	845,600
Dec 18, 2024	17.64	18.52	16.57	16.72	16.72	811,200
Dec 17, 2024	17.94	18.27	17.20	17.51	17.51	950,100
Dec 16, 2024	16.53	18.33	16.21	18.07	18.07	961,300
Dec 13, 2024	16.00	16.68	15.95	16.54	16.54	734,300
Dec 12, 2024	15.57	16.66	15.57	16.13	16.13	759,700
Dec 11, 2024	16.58	16.66	15.21	15.62	15.62	727,700
Dec 10, 2024	17.20	17.20	16.31	16.47	16.47	671,100
Dec 9, 2024	17.14	17.47	16.57	17.19	17.19	547,200
Dec 6, 2024	16.86	17.49	16.62	16.96	16.96	655,100
Dec 5, 2024	18.26	18.27	16.59	16.60	16.60	539,100
Dec 4, 2024	18.86	19.70	18.06	18.28	18.28	674,700
Dec 3, 2024	17.75	18.73	17.09	18.70	18.70	929,100
Dec 2, 2024	18.69	18.79	17.82	17.97	17.97	492,600
Nov 29, 2024	18.78	19.27	18.74	18.82	18.82	197,400
Nov 27, 2024	18.39	19.50	18.11	18.72	18.72	359,200
Nov 26, 2024	19.10	19.10	17.97	18.14	18.14	478,000
Nov 25, 2024	18.26	19.99	18.15	19.25	19.25	881,600
Nov 22, 2024	18.78	18.95	17.77	17.89	17.89	585,300
Nov 21, 2024	18.03	20.22	17.76	18.82	18.82	1,261,900
Nov 20, 2024	16.45	18.03	16.06	17.94	17.94	1,491,600
Nov 19, 2024	17.44	17.84	16.26	16.46	16.46	817,900
Nov 18, 2024	18.82	19.29	17.63	17.79	17.79	1,009,500
Nov 15, 2024	20.38	20.49	18.57	18.88	18.88	922,000
Nov 14, 2024	21.95	22.18	20.23	20.30	20.30	640,600
Nov 13, 2024	22.15	23.11	21.69	22.00	22.00	657,200
Nov 12, 2024	21.73	22.73	21.26	21.96	21.96	846,000
Nov 11, 2024	20.77	22.28	20.45	21.76	21.76	606,500
Nov 8, 2024	22.86	22.86	19.82	20.51	20.51	1,125,200
Nov 7, 2024	24.40	26.42	23.47	23.67	23.67	787,200
Nov 6, 2024	27.45	28.05	23.73	24.39	24.39	1,503,200
Nov 5, 2024	26.10	26.97	25.78	26.70	26.70	383,200
Nov 4, 2024	25.62	26.25	25.13	26.21	26.21	449,200
Nov 1, 2024	26.27	26.46	25.16	25.71	25.71	446,200
Oct 31, 2024	27.52	27.82	26.27	26.37	26.37	608,900
Oct 30, 2024	27.10	28.27	26.92	27.65	27.65	327,300
Oct 29, 2024	26.86	27.55	26.41	27.00	27.00	309,700
Oct 28, 2024	26.93	27.54	26.80	26.92	26.92	238,800
Oct 25, 2024	26.91	27.35	26.49	26.53	26.53	276,700
Oct 24, 2024	27.22	27.50	26.00	26.65	26.65	341,600
Oct 23, 2024	27.14	27.47	26.36	26.95	26.95	314,400
Oct 22, 2024	27.43	27.71	26.57	27.14	27.14	414,300
Oct 21, 2024	27.33	27.89	26.82	27.58	27.58	394,100
Oct 18, 2024	26.86	28.04	26.63	27.54	27.54	764,800
Oct 17, 2024	26.80	26.85	25.69	26.45	26.45	515,000
Oct 16, 2024	27.32	28.22	25.85	26.53	26.53	1,117,500
Oct 15, 2024	23.46	28.08	22.97	26.89	26.89	1,469,300
Oct 14, 2024	22.43	23.63	22.13	23.48	23.48	632,400
Oct 11, 2024	20.28	22.41	20.28	22.33	22.33	737,000
Oct 10, 2024	20.08	20.41	19.59	20.35	20.35	540,000
Oct 9, 2024	20.86	21.04	19.86	20.35	20.35	497,400
Oct 8, 2024	21.05	21.09	20.13	20.95	20.95	513,400
Oct 7, 2024	22.29	22.40	21.12	21.13	21.13	829,700
Oct 4, 2024	22.07	22.92	21.85	22.55	22.55	824,200
Oct 3, 2024	21.51	22.21	21.33	21.63	21.63	684,100
Oct 2, 2024	22.87	22.94	21.17	21.72	21.72	1,496,600
Oct 1, 2024	26.21	26.25	22.96	22.99	22.99	1,323,000
Sep 30, 2024	27.00	27.20	24.85	26.30	26.30	2,365,600
Sep 27, 2024	27.95	28.55	27.27	27.29	27.29	487,400
Sep 26, 2024	28.68	28.83	27.40	27.53	27.53	404,500
Sep 25, 2024	27.92	28.42	26.61	28.04	28.04	726,000
Sep 24, 2024	29.04	29.50	27.82	27.96	27.96	705,600
Sep 23, 2024	28.96	29.01	27.77	28.77	28.77	495,500
Sep 20, 2024	29.16	29.46	28.52	28.82	28.82	1,164,700
Sep 19, 2024	30.02	30.09	29.15	29.57	29.57	478,400
Sep 18, 2024	29.74	30.21	28.75	29.11	29.11	262,500
Sep 17, 2024	29.25	30.00	28.61	29.76	29.76	373,900
Sep 16, 2024	29.66	29.99	28.15	28.82	28.82	635,500
Sep 13, 2024	28.43	29.85	28.06	29.16	29.16	594,800
Sep 12, 2024	27.36	28.61	27.36	28.00	28.00	550,100
Sep 11, 2024	26.81	27.75	26.00	27.46	27.46	432,100
Sep 10, 2024	27.55	28.28	26.48	27.05	27.05	815,800
Sep 9, 2024	29.18	29.64	27.05	27.27	27.27	610,600
Sep 6, 2024	30.91	31.09	28.84	28.96	28.96	484,000
Sep 5, 2024	32.52	32.69	30.39	30.81	30.81	337,500
Sep 4, 2024	31.48	33.04	31.07	32.50	32.50	214,400
Sep 3, 2024	31.99	32.75	30.68	31.59	31.59	240,900
Aug 30, 2024	32.94	34.09	32.36	32.90	32.90	207,100
Aug 29, 2024	32.56	32.90	31.74	32.53	32.53	215,600
Aug 28, 2024	32.46	32.88	31.39	32.14	32.14	203,100
Aug 27, 2024	34.11	34.11	32.61	32.69	32.69	214,100
Aug 26, 2024	32.58	34.56	32.15	34.36	34.36	408,800
Aug 23, 2024	32.17	33.11	32.08	32.32	32.32	323,000
Aug 22, 2024	34.17	34.26	31.76	31.91	31.91	372,000
Aug 21, 2024	33.34	34.12	32.95	34.09	34.09	225,600
Aug 20, 2024	33.15	33.37	32.13	33.09	33.09	278,700
Aug 19, 2024	32.93	33.39	32.37	33.20	33.20	255,700
Aug 16, 2024	32.25	33.04	32.00	32.97	32.97	243,100
Aug 15, 2024	33.32	33.71	32.35	32.48	32.48	248,200
Aug 14, 2024	34.00	34.30	32.08	32.47	32.47	418,600
Aug 13, 2024	32.55	32.96	31.72	32.45	32.45	320,200
Aug 12, 2024	32.23	33.25	31.75	32.36	32.36	385,500
Aug 9, 2024	31.75	33.21	31.09	32.46	32.46	497,500
Aug 8, 2024	29.68	32.29	28.91	31.78	31.78	667,100
Aug 7, 2024	30.08	31.87	27.76	29.32	29.32	913,200
Aug 6, 2024	27.00	29.82	26.97	29.27	29.27	636,500
Aug 5, 2024	27.07	27.75	26.50	26.98	26.98	361,600
Aug 2, 2024	28.87	29.85	28.38	29.15	29.15	461,000
Aug 1, 2024	31.64	31.75	29.75	30.43	30.43	374,900
Jul 31, 2024	31.16	32.90	30.39	31.89	31.89	525,300
Jul 30, 2024	30.96	31.40	29.58	30.56	30.56	370,300
Jul 29, 2024	31.78	32.03	30.49	30.78	30.78	432,200
Jul 26, 2024	31.57	32.25	30.84	31.67	31.67	478,800
Jul 25, 2024	30.43	31.31	29.14	31.02	31.02	1,122,900
Jul 24, 2024	31.00	31.64	29.77	30.55	30.55	781,600
Jul 23, 2024	33.43	34.09	30.82	31.09	31.09	1,711,400
Jul 22, 2024	34.29	35.30	33.27	33.43	33.43	668,800
Jul 19, 2024	37.09	37.11	33.82	33.95	33.95	794,500
Jul 18, 2024	38.59	40.84	37.19	37.22	37.22	256,400
Jul 17, 2024	38.93	40.72	38.67	39.14	39.14	405,100
Jul 16, 2024	38.55	39.53	37.73	39.52	39.52	506,800
Jul 15, 2024	38.00	39.99	37.33	38.34	38.34	358,600
Jul 12, 2024	39.55	39.55	37.40	37.46	37.46	316,600
Jul 11, 2024	38.10	38.99	36.80	38.79	38.79	564,000
Jul 10, 2024	38.22	38.81	36.87	36.99	36.99	434,200
Jul 9, 2024	39.25	39.25	37.71	37.96	37.96	359,500
Jul 8, 2024	40.76	41.00	38.93	39.08	39.08	253,400
Jul 5, 2024	40.10	40.77	39.75	40.29	40.29	285,200
Jul 3, 2024	40.82	41.35	39.95	40.14	40.14	358,900
Jul 2, 2024	42.19	42.38	40.28	40.69	40.69	293,800
Jul 1, 2024	44.70	45.13	42.01	42.29	42.29	335,000
Jun 28, 2024	46.35	46.42	44.39	44.56	44.56	875,300
Jun 27, 2024	48.02	49.24	45.31	46.02	46.02	441,700
Jun 26, 2024	46.47	48.11	46.11	47.87	47.87	279,200
Jun 25, 2024	45.86	46.75	45.62	46.66	46.66	178,600
Jun 24, 2024	46.15	46.89	45.50	46.11	46.11	214,200
Jun 21, 2024	47.05	47.05	45.65	46.33	46.33	490,500
Jun 20, 2024	48.62	49.66	47.30	47.35	47.35	193,600
Jun 18, 2024	46.31	49.12	45.86	48.84	48.84	246,000
Jun 17, 2024	47.39	47.99	46.01	46.24	46.24	214,800
Jun 14, 2024	46.67	48.29	46.57	47.95	47.95	305,500
Jun 13, 2024	47.00	47.80	46.32	47.37	47.37	162,400
Jun 12, 2024	46.54	48.44	46.20	47.01	47.01	195,200
Jun 11, 2024	44.05	44.78	43.84	44.71	44.71	141,500
Jun 10, 2024	43.42	45.48	43.07	44.69	44.69	195,500
Jun 7, 2024	44.21	44.85	43.75	43.89	43.89	172,400
Jun 6, 2024	46.97	47.28	44.74	44.80	44.80	159,700
Jun 5, 2024	44.57	47.24	44.48	47.15	47.15	223,100
Jun 4, 2024	46.35	46.38	43.81	43.97	43.97	166,500
Jun 3, 2024	47.57	48.33	46.22	46.64	46.64	154,800
May 31, 2024	46.35	47.26	45.50	47.01	47.01	275,300
May 30, 2024	47.19	47.50	45.74	46.12	46.12	361,100
May 29, 2024	46.63	46.95	45.40	46.42	46.42	346,600
May 28, 2024	49.08	49.17	46.24	47.43	47.43	240,000
May 24, 2024	47.72	48.59	47.17	48.56	48.56	126,600
May 23, 2024	47.80	47.80	45.85	47.15	47.15	268,000
May 22, 2024	49.80	49.91	47.03	47.51	47.51	233,700
May 21, 2024	48.70	49.97	48.30	49.82	49.82	205,000
May 20, 2024	47.96	49.46	47.80	49.01	49.01	182,000
May 17, 2024	47.50	48.13	47.08	47.99	47.99	136,000
May 16, 2024	47.41	48.60	47.01	47.54	47.54	234,400
May 15, 2024	47.39	49.15	47.12	47.46	47.46	283,400
May 14, 2024	45.21	46.76	44.07	46.65	46.65	260,900
May 13, 2024	44.10	44.45	42.93	44.07	44.07	363,800
May 10, 2024	42.75	43.94	41.99	43.89	43.89	339,600
May 9, 2024	43.24	43.60	42.17	43.07	43.07	405,300
May 8, 2024	43.37	46.59	40.47	43.27	43.27	797,500
May 7, 2024	47.15	47.94	46.84	47.57	47.57	389,700
May 6, 2024	44.88	47.16	44.66	47.15	47.15	428,400
May 3, 2024	45.00	45.67	43.93	44.51	44.51	459,800
May 2, 2024	43.98	44.45	42.70	44.27	44.27	283,500
May 1, 2024	43.34	43.91	42.44	43.10	43.10	341,100
Apr 30, 2024	42.86	43.72	42.56	43.42	43.42	278,700
Apr 29, 2024	43.27	43.59	42.59	43.26	43.26	274,700
Apr 26, 2024	41.61	43.60	40.84	43.11	43.11	352,000
Apr 25, 2024	40.58	41.39	40.00	41.16	41.16	202,600
Apr 24, 2024	41.10	42.08	40.65	41.39	41.39	210,300
Apr 23, 2024	39.00	41.64	39.00	41.30	41.30	236,500
Apr 22, 2024	40.33	40.67	38.63	39.04	39.04	384,500
Apr 19, 2024	41.70	42.20	39.44	40.20	40.20	553,200
Apr 18, 2024	39.05	42.16	38.00	41.92	41.92	2,024,000
Apr 17, 2024	40.44	40.55	35.60	37.15	37.15	726,200
Apr 16, 2024	42.35	42.63	41.56	41.95	41.95	83,600
Apr 15, 2024	44.60	45.02	42.47	42.65	42.65	198,600
Apr 12, 2024	44.88	45.65	44.51	44.66	44.66	208,800
Apr 11, 2024	44.64	45.31	43.32	45.11	45.11	183,800
Apr 10, 2024	43.48	44.97	43.48	44.64	44.64	262,100
Apr 9, 2024	45.28	45.28	44.01	45.14	45.14	131,100
Apr 8, 2024	44.68	45.54	44.13	45.27	45.27	165,400
Apr 5, 2024	43.66	45.04	43.46	44.36	44.36	156,900
Apr 4, 2024	44.71	45.00	43.71	43.89	43.89	266,900
Apr 3, 2024	44.27	44.68	43.35	43.96	43.96	234,100
Apr 2, 2024	39.86	45.16	38.71	43.97	43.97	570,600
Apr 1, 2024	39.26	39.40	38.57	39.40	39.40	178,600
Mar 28, 2024	38.46	39.61	38.40	39.17	39.17	214,100
Mar 27, 2024	37.60	38.61	37.60	38.37	38.37	250,000
Mar 26, 2024	38.01	38.12	37.08	37.14	37.14	143,200
Mar 25, 2024	38.11	39.03	37.57	37.70	37.70	138,500
Mar 22, 2024	39.39	39.39	38.11	38.11	38.11	120,800
Mar 21, 2024	39.76	40.00	38.95	39.42	39.42	197,800
Mar 20, 2024	37.82	39.47	37.57	38.96	38.96	166,400
Mar 19, 2024	36.21	38.29	36.20	38.21	38.21	223,600
Mar 18, 2024	37.54	37.54	36.30	36.47	36.47	209,500
Mar 15, 2024	38.11	38.48	37.45	37.60	37.60	828,100
Mar 14, 2024	39.20	39.48	37.72	38.48	38.48	257,400
Mar 13, 2024	40.15	40.50	38.90	39.63	39.63	209,800
Mar 12, 2024	41.08	41.32	39.70	40.46	40.46	393,800
Mar 11, 2024	37.99	41.77	37.80	41.33	41.33	433,000
Mar 8, 2024	37.72	38.09	36.97	37.47	37.47	150,900
Mar 7, 2024	36.61	37.41	36.61	37.03	37.03	189,000
Mar 6, 2024	36.60	37.03	36.01	36.09	36.09	153,200
Mar 5, 2024	37.30	37.64	36.08	36.10	36.10	140,200
Mar 4, 2024	38.45	38.61	37.80	37.82	37.82	216,100
Mar 1, 2024	42.44	42.72	37.55	38.02	38.02	341,300
Feb 29, 2024	37.75	42.15	36.53	41.38	41.38	637,300
Feb 28, 2024	32.54	33.46	32.54	33.01	33.01	126,600
Feb 27, 2024	32.83	33.33	32.73	33.05	33.05	121,200
Feb 26, 2024	32.09	33.18	31.78	32.44	32.44	91,200
Feb 23, 2024	32.30	33.21	31.75	32.29	32.29	113,800
Feb 22, 2024	32.95	33.08	32.20	32.31	32.31	96,700
Feb 21, 2024	32.96	33.17	32.51	32.91	32.91	130,400
Feb 20, 2024	32.97	33.74	32.80	33.08	33.08	123,300
Feb 16, 2024	33.90	34.69	33.53	33.68	33.68	106,700
Feb 15, 2024	33.41	34.41	33.26	34.40	34.40	119,300
Feb 14, 2024	32.76	33.42	32.23	33.01	33.01	98,200
Feb 13, 2024	33.07	33.40	31.41	31.98	31.98	187,900
Feb 12, 2024	33.65	35.50	33.65	35.08	35.08	211,800
Feb 9, 2024	33.06	33.93	32.95	33.53	33.53	129,600
Feb 8, 2024	31.59	33.27	31.45	32.93	32.93	179,000
Feb 7, 2024	32.13	32.25	31.22	31.59	31.59	135,400
Feb 6, 2024	31.12	32.56	30.94	32.08	32.08	112,400
Feb 5, 2024	30.66	31.57	29.92	31.16	31.16	206,100
Feb 2, 2024	30.91	31.61	30.75	31.25	31.25	130,700
Feb 1, 2024	29.56	31.26	29.56	31.25	31.25	147,800
Jan 31, 2024	30.71	30.85	29.20	29.21	29.21	171,100
Jan 30, 2024	31.58	31.92	30.66	30.83	30.83	68,700
Jan 29, 2024	30.49	32.00	30.09	31.89	31.89	156,900
Jan 26, 2024	31.15	31.64	30.15	30.50	30.50	111,100
Jan 25, 2024	30.91	31.25	30.25	30.75	30.75	115,200
Jan 24, 2024	31.22	31.65	30.21	30.22	30.22	154,800
Jan 23, 2024	31.53	31.53	30.06	30.58	30.58	192,000
Jan 22, 2024	28.80	30.94	28.80	30.88	30.88	252,300
Jan 19, 2024	27.71	28.34	27.14	28.26	28.26	499,000
Jan 18, 2024	26.88	27.58	25.98	27.48	27.48	227,900
Jan 17, 2024	27.10	27.66	26.56	26.65	26.65	269,400

NVRI Enviri Corporation

8.37

-3.29%

CWST Casella Waste Systems, Inc.

112.10

+0.27%

CLH Clean Harbors, Inc.

240.20

+0.41%

GFL GFL Environmental Inc.

42.14

-0.85%

WCN Waste Connections, Inc.

179.58

+0.81%

RSG Republic Services, Inc.

214.55

+1.24%

QRHC Quest Resource Holding Corporation

5.94

-0.50%

PESI Perma-Fix Environmental Services, Inc.

10.91

+1.02%

WM Waste Management, Inc.

212.62

+0.76%

VEOEF Veolia Environnement SA

27.31

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Montrose Environmental Group, Inc. (MEG)

Related Tickers