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 |
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 |