Yahoo

Correo

U.S. markets open in 47 minutes

F S&P 500
5,177.00
+22.25(+0.43%)
F Dow Jones
38,990.00
+158.00(+0.41%)
F Nasdaq
18,063.50
+62.75(+0.35%)
E-mini Russell 2000 Index Futur
2,064.80
+19.00(+0.93%)
Petróleo
78.76
+0.65(+0.83%)
Oro
2,325.00
+16.40(+0.71%)

Montrose Environmental Group, Inc. (MEG)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

44.51

+0.24

(+0.54%)

Al cierre: 04:00PM EDT

44.00

-0.51

(-1.15%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	45.00	45.67	43.93	44.51	44.51	459,784
02 may 2024	43.98	44.45	42.70	44.27	44.27	283,500
01 may 2024	43.34	43.91	42.44	43.10	43.10	341,100
30 abr 2024	42.86	43.72	42.56	43.42	43.42	278,700
29 abr 2024	43.27	43.59	42.59	43.26	43.26	274,700
26 abr 2024	41.61	43.60	40.84	43.11	43.11	352,000
25 abr 2024	40.58	41.39	40.00	41.16	41.16	202,600
24 abr 2024	41.10	42.08	40.65	41.39	41.39	210,300
23 abr 2024	39.00	41.64	39.00	41.30	41.30	236,500
22 abr 2024	40.33	40.67	38.63	39.04	39.04	384,500
19 abr 2024	41.70	42.20	39.44	40.20	40.20	553,200
18 abr 2024	39.05	42.16	38.00	41.92	41.92	2,024,000
17 abr 2024	40.44	40.55	35.60	37.15	37.15	726,200
16 abr 2024	42.35	42.63	41.56	41.95	41.95	83,600
15 abr 2024	44.60	45.02	42.47	42.65	42.65	198,600
12 abr 2024	44.88	45.65	44.51	44.66	44.66	208,800
11 abr 2024	44.64	45.31	43.32	45.11	45.11	183,800
10 abr 2024	43.48	44.97	43.48	44.64	44.64	262,100
09 abr 2024	45.28	45.28	44.01	45.14	45.14	131,100
08 abr 2024	44.68	45.54	44.13	45.27	45.27	165,400
05 abr 2024	43.66	45.04	43.46	44.36	44.36	156,900
04 abr 2024	44.71	45.00	43.71	43.89	43.89	266,900
03 abr 2024	44.27	44.68	43.35	43.96	43.96	234,100
02 abr 2024	39.86	45.16	38.71	43.97	43.97	570,600
01 abr 2024	39.26	39.40	38.57	39.40	39.40	178,600
28 mar 2024	38.46	39.61	38.40	39.17	39.17	214,100
27 mar 2024	37.60	38.61	37.60	38.37	38.37	250,000
26 mar 2024	38.01	38.12	37.08	37.14	37.14	143,200
25 mar 2024	38.11	39.03	37.57	37.70	37.70	138,500
22 mar 2024	39.39	39.39	38.11	38.11	38.11	120,800
21 mar 2024	39.76	40.00	38.95	39.42	39.42	197,800
20 mar 2024	37.82	39.47	37.57	38.96	38.96	166,400
19 mar 2024	36.21	38.29	36.20	38.21	38.21	223,600
18 mar 2024	37.54	37.54	36.30	36.47	36.47	209,500
15 mar 2024	38.11	38.48	37.45	37.60	37.60	828,100
14 mar 2024	39.20	39.48	37.72	38.48	38.48	257,400
13 mar 2024	40.15	40.50	38.90	39.63	39.63	209,800
12 mar 2024	41.08	41.32	39.70	40.46	40.46	393,800
11 mar 2024	37.99	41.77	37.80	41.33	41.33	433,000
08 mar 2024	37.72	38.09	36.97	37.47	37.47	150,900
07 mar 2024	36.61	37.41	36.61	37.03	37.03	189,000
06 mar 2024	36.60	37.03	36.01	36.09	36.09	153,200
05 mar 2024	37.30	37.64	36.08	36.10	36.10	140,200
04 mar 2024	38.45	38.61	37.80	37.82	37.82	216,100
01 mar 2024	42.44	42.72	37.55	38.02	38.02	341,300
29 feb 2024	37.75	42.15	36.53	41.38	41.38	637,300
28 feb 2024	32.54	33.46	32.54	33.01	33.01	126,600
27 feb 2024	32.83	33.33	32.73	33.05	33.05	121,200
26 feb 2024	32.09	33.18	31.78	32.44	32.44	91,200
23 feb 2024	32.30	33.21	31.75	32.29	32.29	113,800
22 feb 2024	32.95	33.08	32.20	32.31	32.31	96,700
21 feb 2024	32.96	33.17	32.51	32.91	32.91	130,400
20 feb 2024	32.97	33.74	32.80	33.08	33.08	123,300
16 feb 2024	33.90	34.69	33.53	33.68	33.68	106,700
15 feb 2024	33.41	34.41	33.26	34.40	34.40	119,300
14 feb 2024	32.76	33.42	32.23	33.01	33.01	98,200
13 feb 2024	33.07	33.40	31.41	31.98	31.98	187,900
12 feb 2024	33.65	35.50	33.65	35.08	35.08	211,800
09 feb 2024	33.06	33.93	32.95	33.53	33.53	129,600
08 feb 2024	31.59	33.27	31.45	32.93	32.93	179,000
07 feb 2024	32.13	32.25	31.22	31.59	31.59	135,400
06 feb 2024	31.12	32.56	30.94	32.08	32.08	112,400
05 feb 2024	30.66	31.57	29.92	31.16	31.16	206,100
02 feb 2024	30.91	31.61	30.75	31.25	31.25	130,700
01 feb 2024	29.56	31.26	29.56	31.25	31.25	147,800
31 ene 2024	30.71	30.85	29.20	29.21	29.21	171,100
30 ene 2024	31.58	31.92	30.66	30.83	30.83	68,700
29 ene 2024	30.49	32.00	30.09	31.89	31.89	156,900
26 ene 2024	31.15	31.64	30.15	30.50	30.50	111,100
25 ene 2024	30.91	31.25	30.25	30.75	30.75	115,200
24 ene 2024	31.22	31.65	30.21	30.22	30.22	154,800
23 ene 2024	31.53	31.53	30.06	30.58	30.58	192,000
22 ene 2024	28.80	30.94	28.80	30.88	30.88	252,300
19 ene 2024	27.71	28.34	27.14	28.26	28.26	499,000
18 ene 2024	26.88	27.58	25.98	27.48	27.48	227,900
17 ene 2024	27.10	27.66	26.56	26.65	26.65	269,400
16 ene 2024	27.59	27.90	27.31	27.79	27.79	236,800
12 ene 2024	28.66	29.24	27.89	27.97	27.97	111,600
11 ene 2024	28.80	28.98	27.41	28.24	28.24	167,900
10 ene 2024	28.39	29.78	28.14	29.10	29.10	352,900
09 ene 2024	28.45	28.95	28.03	28.45	28.45	172,300
08 ene 2024	28.64	29.14	28.54	28.64	28.64	120,200
05 ene 2024	29.14	29.71	28.51	28.64	28.64	303,600
04 ene 2024	30.39	30.39	29.35	29.46	29.46	155,100
03 ene 2024	31.62	31.62	30.22	30.25	30.25	152,700
02 ene 2024	31.76	32.75	31.49	31.94	31.94	188,800
29 dic 2023	32.77	33.30	31.68	32.13	32.13	210,200
28 dic 2023	32.24	32.87	32.14	32.87	32.87	142,100
27 dic 2023	32.82	33.17	32.17	32.41	32.41	136,500
26 dic 2023	32.13	32.94	31.92	32.62	32.62	205,500
22 dic 2023	31.66	32.83	31.20	31.84	31.84	207,600
21 dic 2023	31.47	32.57	31.20	31.59	31.59	146,000
20 dic 2023	31.14	33.49	30.76	30.96	30.96	273,800
19 dic 2023	31.09	31.41	30.38	31.17	31.17	215,200
18 dic 2023	32.43	32.49	30.42	30.55	30.55	213,200
15 dic 2023	33.24	33.85	32.12	32.25	32.25	302,900
14 dic 2023	33.08	33.95	31.89	33.00	33.00	293,500
13 dic 2023	29.84	32.04	28.92	32.03	32.03	598,100
12 dic 2023	31.77	31.77	29.70	29.90	29.90	200,300
11 dic 2023	31.66	32.53	31.49	31.88	31.88	216,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,177.00+22.25(+0.43%)

F Dow Jones38,990.00+158.00(+0.41%)

F Nasdaq18,063.50+62.75(+0.35%)

E-mini Russell 2000 Index Futur2,064.80+19.00(+0.93%)

Petróleo78.76+0.65(+0.83%)

Oro2,325.00+16.40(+0.71%)

Montrose Environmental Group, Inc. (MEG)

F S&P 500
5,177.00
+22.25(+0.43%)

F Dow Jones
38,990.00
+158.00(+0.41%)

F Nasdaq
18,063.50
+62.75(+0.35%)

E-mini Russell 2000 Index Futur
2,064.80
+19.00(+0.93%)

Petróleo
78.76
+0.65(+0.83%)

Oro
2,325.00
+16.40(+0.71%)