Montrose Environmental Group Inc. Common Stockのデータ

Montrose Environmental Group Inc. Common Stockの基本情報

名前 Montrose Environmental Group Inc. Common Stock
ティッカー MEG
国 United States
上場年 2020.0
セクター Consumer Services

Montrose Environmental Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.44 38.89 39.61 40.05 181600.0 40.05
2021-02-12 40.36 38.93 39.4 39.38 211400.0 39.38
2021-02-11 40.87 39.39 40.59 39.49 103000.0 39.49
2021-02-10 41.96 39.47 41.96 40.32 146600.0 40.32
2021-02-09 42.26 40.21 40.39 41.85 195200.0 41.85
2021-02-08 40.75 39.23 39.78 40.53 136100.0 40.53
2021-02-05 40.95 38.89 40.0 39.78 76700.0 39.78
2021-02-04 40.67 38.7 39.41 39.83 121500.0 39.83
2021-02-03 39.78 38.56 39.12 38.99 91100.0 38.99
2021-02-02 40.01 36.55 38.17 39.01 224300.0 39.01
2021-02-01 37.96 35.56 37.56 37.17 163300.0 37.17
2021-01-29 40.0 36.8 38.54 36.98 212900.0 36.98
2021-01-28 40.0 37.28 37.77 38.59 102400.0 38.59
2021-01-27 39.5 37.01 38.86 37.25 184800.0 37.25
2021-01-26 42.79 39.3 42.5 40.13 138800.0 40.13
2021-01-25 42.78 41.0 42.11 42.46 126300.0 42.46
2021-01-22 42.5 40.65 41.87 42.49 192900.0 42.49
2021-01-21 42.5 41.15 42.17 41.97 210600.0 41.97
2021-01-20 41.81 40.5 40.75 41.6 163300.0 41.6
2021-01-19 41.93 37.52 37.92 40.26 529100.0 40.26
2021-01-15 40.62 39.21 39.88 40.48 221900.0 40.48
2021-01-14 44.48 39.97 43.31 40.31 206800.0 40.31
2021-01-13 43.36 39.28 41.4 43.14 406900.0 43.14
2021-01-12 41.91 39.0 40.96 41.63 149700.0 41.63
2021-01-11 41.97 38.06 39.0 40.6 555800.0 40.6
2021-01-08 43.6 38.76 41.42 39.22 372500.0 39.22
2021-01-07 41.86 36.88 36.94 41.15 253200.0 41.15
2021-01-06 36.79 34.14 34.14 36.63 290600.0 36.63
2021-01-05 34.1 32.9 33.17 33.84 293600.0 33.84
2021-01-04 33.87 30.91 30.98 33.51 345500.0 33.51
2020-12-31 31.13 29.56 31.13 30.96 115100.0 30.96
2020-12-30 32.04 30.93 31.57 31.26 68600.0 31.26
2020-12-29 32.16 30.46 32.03 31.36 138200.0 31.36
2020-12-28 32.48 31.76 32.21 31.95 182600.0 31.95
2020-12-24 32.5 31.91 32.44 32.1 83700.0 32.1
2020-12-23 32.88 30.78 31.66 32.2 134200.0 32.2
2020-12-22 32.24 30.97 32.02 31.51 273100.0 31.51
2020-12-21 31.97 30.05 31.01 31.85 376700.0 31.85
2020-12-18 31.98 30.0 30.4 31.7 777400.0 31.7
2020-12-17 31.29 28.74 29.31 30.3 340000.0 30.3
2020-12-16 29.33 28.36 28.64 28.82 161000.0 28.82
2020-12-15 28.54 27.4 28.54 28.18 187700.0 28.18
2020-12-14 29.54 28.18 29.11 28.23 250900.0 28.23
2020-12-11 29.58 28.53 28.85 28.89 114300.0 28.89
2020-12-10 29.02 28.02 28.66 28.75 146100.0 28.75
2020-12-09 29.92 28.44 28.89 28.79 165100.0 28.79
2020-12-08 29.11 27.3 28.37 28.83 268600.0 28.83
2020-12-07 29.47 27.56 28.15 28.57 352700.0 28.57
2020-12-04 28.99 27.4 27.93 28.23 188500.0 28.23
2020-12-03 27.95 26.17 27.67 27.65 494800.0 27.65
2020-12-02 29.34 27.25 29.34 27.68 311800.0 27.68
2020-12-01 32.31 26.89 27.5 29.78 999300.0 29.78
2020-11-30 29.89 27.21 29.75 27.39 554100.0 27.39
2020-11-27 30.0 27.98 29.25 28.44 189600.0 28.44
2020-11-25 30.17 27.52 28.8 29.58 2151700.0 29.58
2020-11-24 29.93 27.35 29.91 27.81 677300.0 27.81
2020-11-23 32.44 28.59 32.44 29.93 647100.0 29.93
2020-11-20 35.06 33.3 34.44 33.67 56200.0 33.67
2020-11-19 34.82 33.63 34.17 34.62 52600.0 34.62
2020-11-18 35.89 34.31 34.81 34.38 83200.0 34.38
2020-11-17 35.1 32.6 32.79 34.71 79900.0 34.71
2020-11-16 33.88 31.48 31.48 33.09 132700.0 33.09
2020-11-13 31.34 29.9 30.25 30.93 186300.0 30.93
2020-11-12 31.65 29.81 31.23 30.0 75900.0 30.0
2020-11-11 31.73 30.37 30.37 31.09 160100.0 31.09
2020-11-10 30.2 28.57 28.57 29.53 75400.0 29.53
2020-11-09 30.39 28.0 29.55 28.57 69400.0 28.57
2020-11-06 30.21 28.09 30.12 28.35 48900.0 28.35
2020-11-05 30.4 27.82 27.82 29.8 99300.0 29.8
2020-11-04 28.33 26.97 27.96 27.6 26600.0 27.6
2020-11-03 27.92 26.76 27.05 27.78 62600.0 27.78
2020-11-02 27.68 26.24 27.33 26.6 52600.0 26.6
2020-10-30 27.54 25.87 26.57 27.03 60500.0 27.03
2020-10-29 26.95 25.55 26.64 26.79 57000.0 26.79
2020-10-28 26.95 24.93 24.98 26.77 106400.0 26.77
2020-10-27 26.13 25.5 25.98 25.87 58800.0 25.87
2020-10-26 27.69 25.9 27.21 26.1 36300.0 26.1
2020-10-23 28.9 27.14 28.29 27.67 98100.0 27.67
2020-10-22 28.75 27.82 28.61 28.04 99800.0 28.04
2020-10-21 29.09 26.49 26.86 28.32 166400.0 28.32
2020-10-20 26.7 26.08 26.47 26.55 45500.0 26.55
2020-10-19 27.12 26.0 26.75 26.05 59900.0 26.05
2020-10-16 27.08 25.03 25.19 26.52 95400.0 26.52
2020-10-15 25.64 23.57 23.94 25.34 73400.0 25.34
2020-10-14 24.76 23.45 24.4 24.24 76500.0 24.24
2020-10-13 24.66 21.98 22.65 24.48 175300.0 24.48
2020-10-12 23.58 22.43 23.41 22.47 65600.0 22.47
2020-10-09 23.54 22.66 23.1 23.37 80000.0 23.37
2020-10-08 23.61 23.07 23.39 23.12 101300.0 23.12
2020-10-07 23.9 23.02 23.67 23.31 160700.0 23.31
2020-10-06 24.57 22.89 24.25 23.26 160500.0 23.26
2020-10-05 24.5 23.98 24.16 24.35 54100.0 24.35
2020-10-02 24.46 23.44 24.0 23.96 81500.0 23.96
2020-10-01 24.57 23.31 23.94 24.54 91900.0 24.54
2020-09-30 25.16 23.42 24.98 23.82 114700.0 23.82
2020-09-29 25.0 23.95 24.46 24.69 72900.0 24.69
2020-09-28 24.87 23.95 24.28 24.66 103400.0 24.66
2020-09-25 24.41 23.43 23.76 24.18 136700.0 24.18
2020-09-24 24.14 23.14 23.21 23.91 173700.0 23.91
2020-09-23 24.68 23.42 23.94 23.54 231200.0 23.54
2020-09-22 24.5 22.4 22.75 24.12 378800.0 24.12
2020-09-21 24.29 22.36 23.81 22.37 323400.0 22.37
2020-09-18 26.63 24.3 25.38 24.45 1854100.0 24.45
2020-09-17 27.1 25.22 26.08 25.7 299400.0 25.7
2020-09-16 27.93 26.72 27.23 26.75 331300.0 26.75
2020-09-15 29.48 26.96 29.37 26.98 142400.0 26.98
2020-09-14 30.61 28.8 29.0 29.59 197800.0 29.59
2020-09-11 30.34 28.61 29.84 29.07 195600.0 29.07
2020-09-10 30.97 28.6 29.11 30.05 138500.0 30.05
2020-09-09 31.75 28.83 30.48 29.0 231600.0 29.0
2020-09-08 31.21 28.51 28.51 30.64 189200.0 30.64
2020-09-04 29.59 28.45 29.16 28.94 184300.0 28.94
2020-09-03 31.06 28.3 31.06 29.22 256400.0 29.22
2020-09-02 33.1 27.77 27.88 31.42 283400.0 31.42
2020-09-01 28.54 26.58 26.6 28.2 227400.0 28.2
2020-08-31 29.9 28.02 29.42 28.19 192700.0 28.19
2020-08-28 29.12 26.87 27.08 28.8 173100.0 28.8
2020-08-27 27.75 26.01 27.4 27.08 115300.0 27.08
2020-08-26 27.51 25.35 26.2 27.51 55800.0 27.51
2020-08-25 26.22 24.34 24.67 26.22 130000.0 26.22
2020-08-24 26.92 24.04 26.14 25.24 215000.0 25.24
2020-08-21 26.48 25.18 25.33 26.14 122400.0 26.14
2020-08-20 26.93 24.86 24.96 25.17 173600.0 25.17
2020-08-19 26.7 25.39 26.25 25.62 176800.0 25.62
2020-08-18 26.49 23.26 23.88 26.04 294500.0 26.04
2020-08-17 25.61 23.81 25.61 23.81 176300.0 23.81
2020-08-14 26.0 23.78 24.4 25.72 195400.0 25.72
2020-08-13 25.0 22.83 23.86 24.74 212400.0 24.74
2020-08-12 24.67 22.11 22.42 23.7 120100.0 23.7
2020-08-11 22.98 21.96 22.58 22.46 64800.0 22.46
2020-08-10 23.3 21.96 23.26 22.8 188400.0 22.8
2020-08-07 24.85 23.11 24.63 23.25 166700.0 23.25
2020-08-06 25.0 23.22 24.02 25.0 141800.0 25.0
2020-08-05 25.92 23.86 24.5 24.06 241300.0 24.06
2020-08-04 24.5 23.39 24.21 24.37 323000.0 24.37
2020-08-03 24.87 21.75 21.78 23.99 270700.0 23.99
2020-07-31 22.62 21.18 22.53 21.75 150800.0 21.75
2020-07-30 22.75 21.04 21.74 22.22 280100.0 22.22
2020-07-29 23.26 20.93 21.28 22.28 321000.0 22.28
2020-07-28 22.23 20.0 21.15 21.48 268100.0 21.48
2020-07-27 22.7 21.75 22.39 21.75 340200.0 21.75
2020-07-24 24.69 19.71 20.06 22.39 1023800.0 22.39
2020-07-23 22.91 16.41 16.5 22.0 5042000.0 22.0