Montrose Environmental Grp (MEG) Historical Stock Data
39.21 ↑0.84 (2.18%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MEG is up 0.03% a day on average. There have been 12 days where Montrose Environmental Grp closed green and 18 days where MEG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 38.11 | 37.60 | ↓$0.51 (-1.34%) | 37.45 | 38.48 | 828.05K |
2024-03-14 | 39.20 | 38.48 | ↓$0.72 (-1.84%) | 37.72 | 39.48 | 257.36K |
2024-03-13 | 40.15 | 39.63 | ↓$0.52 (-1.30%) | 38.91 | 40.50 | 209.76K |
2024-03-12 | 41.08 | 40.46 | ↓$0.62 (-1.51%) | 39.70 | 41.32 | 393.80K |
2024-03-11 | 37.99 | 41.33 | ↑$3.34 (8.79%) | 37.80 | 41.77 | 433.06K |
2024-03-08 | 37.72 | 37.47 | ↓$0.25 (-0.66%) | 36.98 | 38.09 | 150.98K |
2024-03-07 | 36.61 | 37.03 | ↑$0.42 (1.15%) | 36.61 | 37.41 | 189.05K |
2024-03-06 | 36.60 | 36.09 | ↓$0.51 (-1.39%) | 36.03 | 37.03 | 149.18K |
2024-03-05 | 37.30 | 36.10 | ↓$1.20 (-3.22%) | 36.08 | 37.64 | 140.18K |
2024-03-04 | 38.45 | 37.82 | ↓$0.63 (-1.64%) | 37.80 | 38.61 | 216.14K |
2024-03-01 | 42.44 | 38.02 | ↓$4.42 (-10.41%) | 37.55 | 42.72 | 341.25K |
2024-02-29 | 37.75 | 41.38 | ↑$3.63 (9.62%) | 36.53 | 42.15 | 637.28K |
2024-02-28 | 32.54 | 33.01 | ↑$0.47 (1.44%) | 32.54 | 33.46 | 126.64K |
2024-02-27 | 32.83 | 33.05 | ↑$0.22 (0.67%) | 32.73 | 33.33 | 121.18K |
2024-02-26 | 32.09 | 32.44 | ↑$0.35 (1.09%) | 31.78 | 33.18 | 91.20K |
2024-02-23 | 32.30 | 32.29 | ↓$0.01 (-0.03%) | 31.75 | 33.21 | 113.80K |
2024-02-22 | 32.95 | 32.31 | ↓$0.64 (-1.94%) | 32.20 | 33.09 | 96.68K |
2024-02-21 | 32.96 | 32.91 | ↓$0.05 (-0.15%) | 32.51 | 33.17 | 130.43K |
2024-02-20 | 32.97 | 33.08 | ↑$0.11 (0.33%) | 32.80 | 33.74 | 123.33K |
2024-02-16 | 33.90 | 33.68 | ↓$0.22 (-0.65%) | 33.53 | 34.69 | 106.75K |
2024-02-15 | 33.41 | 34.40 | ↑$0.99 (2.96%) | 33.26 | 34.41 | 119.34K |
2024-02-14 | 32.76 | 33.01 | ↑$0.25 (0.76%) | 32.23 | 33.42 | 98.16K |
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