Italia markets open in 2 hours 18 minutes

Montrose Environmental Group, Inc. (MEG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,10-0,32 (-0,74%)
Alla chiusura: 04:00PM EDT
43,85 +0,75 (+1,74%)
Dopo ore: 06:51PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202443,3443,9142,4443,1043,10341.100
30 apr 202442,8643,7242,5643,4243,42278.700
29 apr 202443,2743,5942,5943,2643,26274.700
26 apr 202441,6143,6040,8443,1143,11352.000
25 apr 202440,5841,3940,0041,1641,16202.600
24 apr 202441,1042,0840,6541,3941,39210.300
23 apr 202439,0041,6439,0041,3041,30236.500
22 apr 202440,3340,6738,6339,0439,04384.500
19 apr 202441,7042,2039,4440,2040,20553.200
18 apr 202439,0542,1638,0041,9241,922.024.000
17 apr 202440,4440,5535,6037,1537,15726.200
16 apr 202442,3542,6341,5641,9541,9583.600
15 apr 202444,6045,0242,4742,6542,65198.600
12 apr 202444,8845,6544,5144,6644,66208.800
11 apr 202444,6445,3143,3245,1145,11183.800
10 apr 202443,4844,9743,4844,6444,64262.100
09 apr 202445,2845,2844,0145,1445,14131.100
08 apr 202444,6845,5444,1345,2745,27165.400
05 apr 202443,6645,0443,4644,3644,36156.900
04 apr 202444,7145,0043,7143,8943,89266.900
03 apr 202444,2744,6843,3543,9643,96234.100
02 apr 202439,8645,1638,7143,9743,97570.600
01 apr 202439,2639,4038,5739,4039,40178.600
28 mar 202438,4639,6138,4039,1739,17214.100
27 mar 202437,6038,6137,6038,3738,37250.000
26 mar 202438,0138,1237,0837,1437,14143.200
25 mar 202438,1139,0337,5737,7037,70138.500
22 mar 202439,3939,3938,1138,1138,11120.800
21 mar 202439,7640,0038,9539,4239,42197.800
20 mar 202437,8239,4737,5738,9638,96166.400
19 mar 202436,2138,2936,2038,2138,21223.600
18 mar 202437,5437,5436,3036,4736,47209.500
15 mar 202438,1138,4837,4537,6037,60828.100
14 mar 202439,2039,4837,7238,4838,48257.400
13 mar 202440,1540,5038,9039,6339,63209.800
12 mar 202441,0841,3239,7040,4640,46393.800
11 mar 202437,9941,7737,8041,3341,33433.000
08 mar 202437,7238,0936,9737,4737,47150.900
07 mar 202436,6137,4136,6137,0337,03189.000
06 mar 202436,6037,0336,0136,0936,09153.200
05 mar 202437,3037,6436,0836,1036,10140.200
04 mar 202438,4538,6137,8037,8237,82216.100
01 mar 202442,4442,7237,5538,0238,02341.300
29 feb 202437,7542,1536,5341,3841,38637.300
28 feb 202432,5433,4632,5433,0133,01126.600
27 feb 202432,8333,3332,7333,0533,05121.200
26 feb 202432,0933,1831,7832,4432,4491.200
23 feb 202432,3033,2131,7532,2932,29113.800
22 feb 202432,9533,0832,2032,3132,3196.700
21 feb 202432,9633,1732,5132,9132,91130.400
20 feb 202432,9733,7432,8033,0833,08123.300
16 feb 202433,9034,6933,5333,6833,68106.700
15 feb 202433,4134,4133,2634,4034,40119.300
14 feb 202432,7633,4232,2333,0133,0198.200
13 feb 202433,0733,4031,4131,9831,98187.900
12 feb 202433,6535,5033,6535,0835,08211.800
09 feb 202433,0633,9332,9533,5333,53129.600
08 feb 202431,5933,2731,4532,9332,93179.000
07 feb 202432,1332,2531,2231,5931,59135.400
06 feb 202431,1232,5630,9432,0832,08112.400
05 feb 202430,6631,5729,9231,1631,16206.100
02 feb 202430,9131,6130,7531,2531,25130.700
01 feb 202429,5631,2629,5631,2531,25147.800
31 gen 202430,7130,8529,2029,2129,21171.100
30 gen 202431,5831,9230,6630,8330,8368.700
29 gen 202430,4932,0030,0931,8931,89156.900
26 gen 202431,1531,6430,1530,5030,50111.100
25 gen 202430,9131,2530,2530,7530,75115.200
24 gen 202431,2231,6530,2130,2230,22154.800
23 gen 202431,5331,5330,0630,5830,58192.000
22 gen 202428,8030,9428,8030,8830,88252.300
19 gen 202427,7128,3427,1428,2628,26499.000
18 gen 202426,8827,5825,9827,4827,48227.900
17 gen 202427,1027,6626,5626,6526,65269.400
16 gen 202427,5927,9027,3127,7927,79236.800
12 gen 202428,6629,2427,8927,9727,97111.600
11 gen 202428,8028,9827,4128,2428,24167.900
10 gen 202428,3929,7828,1429,1029,10352.900
09 gen 202428,4528,9528,0328,4528,45172.300
08 gen 202428,6429,1428,5428,6428,64120.200
05 gen 202429,1429,7128,5128,6428,64303.600
04 gen 202430,3930,3929,3529,4629,46155.100
03 gen 202431,6231,6230,2230,2530,25152.700
02 gen 202431,7632,7531,4931,9431,94188.800
29 dic 202332,7733,3031,6832,1332,13210.200
28 dic 202332,2432,8732,1432,8732,87142.100
27 dic 202332,8233,1732,1732,4132,41136.500
26 dic 202332,1332,9431,9232,6232,62205.500
22 dic 202331,6632,8331,2031,8431,84207.600
21 dic 202331,4732,5731,2031,5931,59146.000
20 dic 202331,1433,4930,7630,9630,96273.800
19 dic 202331,0931,4130,3831,1731,17215.200
18 dic 202332,4332,4930,4230,5530,55213.200
15 dic 202333,2433,8532,1232,2532,25302.900
14 dic 202333,0833,9531,8933,0033,00293.500
13 dic 202329,8432,0428,9232,0332,03598.100
12 dic 202331,7731,7729,7029,9029,90200.300
11 dic 202331,6632,5331,4931,8831,88216.200
08 dic 202331,4132,2631,4131,7931,7998.200
07 dic 202331,4432,0130,9831,6131,61116.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...