Montrose Environmental Grp (MEG) Historical Stock Data
42.85 ↓0.26 (-0.60%)
As of April 29, 2024, 12:03pm EST.
Historical Data
In the past 30 trading days, MEG is up 0.56% a day on average. There have been 16 days where Montrose Environmental Grp closed green and 14 days where MEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41.61 | 43.11 | ↑$1.50 (3.60%) | 40.84 | 43.60 | 352K |
| 2024-04-25 | 40.58 | 41.16 | ↑$0.58 (1.43%) | 40.00 | 41.39 | 201.03K |
| 2024-04-24 | 41.10 | 41.39 | ↑$0.29 (0.71%) | 40.65 | 42.08 | 210.26K |
| 2024-04-23 | 39.00 | 41.30 | ↑$2.30 (5.90%) | 39.00 | 41.64 | 236.46K |
| 2024-04-22 | 40.33 | 39.04 | ↓$1.29 (-3.20%) | 38.64 | 40.67 | 380.69K |
| 2024-04-19 | 41.70 | 40.20 | ↓$1.50 (-3.60%) | 39.44 | 42.20 | 553.22K |
| 2024-04-18 | 39.05 | 41.92 | ↑$2.87 (7.35%) | 38.00 | 42.16 | 2.02M |
| 2024-04-17 | 40.44 | 37.15 | ↓$3.29 (-8.14%) | 35.60 | 40.55 | 726.20K |
| 2024-04-16 | 42.35 | 41.95 | ↓$0.40 (-0.94%) | 41.56 | 42.64 | 82K |
| 2024-04-15 | 44.60 | 42.65 | ↓$1.95 (-4.37%) | 42.47 | 45.02 | 198.60K |
| 2024-04-12 | 44.88 | 44.66 | ↓$0.22 (-0.49%) | 44.51 | 45.65 | 208.78K |
| 2024-04-11 | 44.64 | 45.11 | ↑$0.47 (1.05%) | 43.32 | 45.31 | 183.83K |
| 2024-04-10 | 43.48 | 44.64 | ↑$1.16 (2.67%) | 43.48 | 44.97 | 262.15K |
| 2024-04-09 | 45.28 | 45.14 | ↓$0.14 (-0.31%) | 44.01 | 45.28 | 131.12K |
| 2024-04-08 | 44.68 | 45.27 | ↑$0.59 (1.32%) | 44.13 | 45.54 | 165.37K |
| 2024-04-05 | 43.66 | 44.36 | ↑$0.70 (1.60%) | 43.46 | 45.04 | 156.94K |
| 2024-04-04 | 44.71 | 43.89 | ↓$0.82 (-1.83%) | 43.71 | 45.00 | 266.87K |
| 2024-04-03 | 44.27 | 43.96 | ↓$0.31 (-0.70%) | 43.35 | 44.68 | 200.16K |
| 2024-04-02 | 39.86 | 43.97 | ↑$4.11 (10.31%) | 38.71 | 45.16 | 570.64K |
| 2024-04-01 | 39.26 | 39.40 | ↑$0.14 (0.36%) | 38.57 | 39.40 | 178.59K |
| 2024-03-29 | 38.46 | 39.17 | ↑$0.71 (1.85%) | 38.40 | 39.61 | 214.15K |
| 2024-03-28 | 38.46 | 39.17 | ↑$0.71 (1.85%) | 38.40 | 39.61 | 214K |
| 2024-03-27 | 37.60 | 38.37 | ↑$0.77 (2.05%) | 37.60 | 38.61 | 250.03K |
| 2024-03-26 | 38.01 | 37.14 | ↓$0.87 (-2.29%) | 37.08 | 38.12 | 143.15K |
| 2024-03-25 | 38.11 | 37.70 | ↓$0.41 (-1.08%) | 37.57 | 39.03 | 138.46K |
| 2024-03-22 | 39.39 | 38.11 | ↓$1.28 (-3.25%) | 38.11 | 39.39 | 120.82K |
| 2024-03-21 | 39.76 | 39.42 | ↓$0.34 (-0.86%) | 38.95 | 40.00 | 197.35K |
| 2024-03-20 | 37.82 | 38.96 | ↑$1.14 (3.01%) | 37.57 | 39.48 | 166.35K |
| 2024-03-19 | 36.21 | 38.21 | ↑$2.00 (5.52%) | 36.20 | 38.29 | 223.57K |
| 2024-03-18 | 37.54 | 36.47 | ↓$1.07 (-2.85%) | 36.30 | 37.54 | 209.50K |
Create an account or log in to view more rows.
$MEG HODL
$MEG low volume
expect flat or negative close
$MEG Looking for this cup to breakout.
$MEG buy
$MEG Hedgies
we aren't going anywhere!
$MEG Any red I see I shall buy
$MEG what happens?
$MEG Silly Bears tricks are for kids
$MEG what calls are you guys jacked to the tits on?
$MEG another bear trap