NYSE - Delayed Quote • USD
Montrose Environmental Group, Inc. (MEG)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 39.00 | 41.64 | 39.00 | 41.30 | 41.30 | 236,500 |
Apr 22, 2024 | 40.33 | 40.67 | 38.63 | 39.04 | 39.04 | 384,500 |
Apr 19, 2024 | 41.70 | 42.20 | 39.44 | 40.20 | 40.20 | 553,200 |
Apr 18, 2024 | 39.05 | 42.16 | 38.00 | 41.92 | 41.92 | 2,024,000 |
Apr 17, 2024 | 40.44 | 40.55 | 35.60 | 37.15 | 37.15 | 726,200 |
Apr 16, 2024 | 42.35 | 42.63 | 41.56 | 41.95 | 41.95 | 83,600 |
Apr 15, 2024 | 44.60 | 45.02 | 42.47 | 42.65 | 42.65 | 198,600 |
Apr 12, 2024 | 44.88 | 45.65 | 44.51 | 44.66 | 44.66 | 208,800 |
Apr 11, 2024 | 44.64 | 45.31 | 43.32 | 45.11 | 45.11 | 183,800 |
Apr 10, 2024 | 43.48 | 44.97 | 43.48 | 44.64 | 44.64 | 262,100 |
Apr 9, 2024 | 45.28 | 45.28 | 44.01 | 45.14 | 45.14 | 131,100 |
Apr 8, 2024 | 44.68 | 45.54 | 44.13 | 45.27 | 45.27 | 165,400 |
Apr 5, 2024 | 43.66 | 45.04 | 43.46 | 44.36 | 44.36 | 156,900 |
Apr 4, 2024 | 44.71 | 45.00 | 43.71 | 43.89 | 43.89 | 266,900 |
Apr 3, 2024 | 44.27 | 44.68 | 43.35 | 43.96 | 43.96 | 234,100 |
Apr 2, 2024 | 39.86 | 45.16 | 38.71 | 43.97 | 43.97 | 570,600 |
Apr 1, 2024 | 39.26 | 39.40 | 38.57 | 39.40 | 39.40 | 178,600 |
Mar 28, 2024 | 38.46 | 39.61 | 38.40 | 39.17 | 39.17 | 214,100 |
Mar 27, 2024 | 37.60 | 38.61 | 37.60 | 38.37 | 38.37 | 250,000 |
Mar 26, 2024 | 38.01 | 38.12 | 37.08 | 37.14 | 37.14 | 143,200 |
Mar 25, 2024 | 38.11 | 39.03 | 37.57 | 37.70 | 37.70 | 138,500 |
Mar 22, 2024 | 39.39 | 39.39 | 38.11 | 38.11 | 38.11 | 120,800 |
Mar 21, 2024 | 39.76 | 40.00 | 38.95 | 39.42 | 39.42 | 197,800 |
Mar 20, 2024 | 37.82 | 39.47 | 37.57 | 38.96 | 38.96 | 166,400 |
Mar 19, 2024 | 36.21 | 38.29 | 36.20 | 38.21 | 38.21 | 223,600 |
Mar 18, 2024 | 37.54 | 37.54 | 36.30 | 36.47 | 36.47 | 209,500 |
Mar 15, 2024 | 38.11 | 38.48 | 37.45 | 37.60 | 37.60 | 828,100 |
Mar 14, 2024 | 39.20 | 39.48 | 37.72 | 38.48 | 38.48 | 257,400 |
Mar 13, 2024 | 40.15 | 40.50 | 38.90 | 39.63 | 39.63 | 209,800 |
Mar 12, 2024 | 41.08 | 41.32 | 39.70 | 40.46 | 40.46 | 393,800 |
Mar 11, 2024 | 37.99 | 41.77 | 37.80 | 41.33 | 41.33 | 433,000 |
Mar 8, 2024 | 37.72 | 38.09 | 36.97 | 37.47 | 37.47 | 150,900 |
Mar 7, 2024 | 36.61 | 37.41 | 36.61 | 37.03 | 37.03 | 189,000 |
Mar 6, 2024 | 36.60 | 37.03 | 36.01 | 36.09 | 36.09 | 153,200 |
Mar 5, 2024 | 37.30 | 37.64 | 36.08 | 36.10 | 36.10 | 140,200 |
Mar 4, 2024 | 38.45 | 38.61 | 37.80 | 37.82 | 37.82 | 216,100 |
Mar 1, 2024 | 42.44 | 42.72 | 37.55 | 38.02 | 38.02 | 341,300 |
Feb 29, 2024 | 37.75 | 42.15 | 36.53 | 41.38 | 41.38 | 637,300 |
Feb 28, 2024 | 32.54 | 33.46 | 32.54 | 33.01 | 33.01 | 126,600 |
Feb 27, 2024 | 32.83 | 33.33 | 32.73 | 33.05 | 33.05 | 121,200 |
Feb 26, 2024 | 32.09 | 33.18 | 31.78 | 32.44 | 32.44 | 91,200 |
Feb 23, 2024 | 32.30 | 33.21 | 31.75 | 32.29 | 32.29 | 113,800 |
Feb 22, 2024 | 32.95 | 33.08 | 32.20 | 32.31 | 32.31 | 96,700 |
Feb 21, 2024 | 32.96 | 33.17 | 32.51 | 32.91 | 32.91 | 130,400 |
Feb 20, 2024 | 32.97 | 33.74 | 32.80 | 33.08 | 33.08 | 123,300 |
Feb 16, 2024 | 33.90 | 34.69 | 33.53 | 33.68 | 33.68 | 106,700 |
Feb 15, 2024 | 33.41 | 34.41 | 33.26 | 34.40 | 34.40 | 119,300 |
Feb 14, 2024 | 32.76 | 33.42 | 32.23 | 33.01 | 33.01 | 98,200 |
Feb 13, 2024 | 33.07 | 33.40 | 31.41 | 31.98 | 31.98 | 187,900 |
Feb 12, 2024 | 33.65 | 35.50 | 33.65 | 35.08 | 35.08 | 211,800 |
Feb 9, 2024 | 33.06 | 33.93 | 32.95 | 33.53 | 33.53 | 129,600 |
Feb 8, 2024 | 31.59 | 33.27 | 31.45 | 32.93 | 32.93 | 179,000 |
Feb 7, 2024 | 32.13 | 32.25 | 31.22 | 31.59 | 31.59 | 135,400 |
Feb 6, 2024 | 31.12 | 32.56 | 30.94 | 32.08 | 32.08 | 112,400 |
Feb 5, 2024 | 30.66 | 31.57 | 29.92 | 31.16 | 31.16 | 206,100 |
Feb 2, 2024 | 30.91 | 31.61 | 30.75 | 31.25 | 31.25 | 130,700 |
Feb 1, 2024 | 29.56 | 31.26 | 29.56 | 31.25 | 31.25 | 147,800 |
Jan 31, 2024 | 30.71 | 30.85 | 29.20 | 29.21 | 29.21 | 171,100 |
Jan 30, 2024 | 31.58 | 31.92 | 30.66 | 30.83 | 30.83 | 68,700 |
Jan 29, 2024 | 30.49 | 32.00 | 30.09 | 31.89 | 31.89 | 156,900 |
Jan 26, 2024 | 31.15 | 31.64 | 30.15 | 30.50 | 30.50 | 111,100 |
Jan 25, 2024 | 30.91 | 31.25 | 30.25 | 30.75 | 30.75 | 115,200 |
Jan 24, 2024 | 31.22 | 31.65 | 30.21 | 30.22 | 30.22 | 154,800 |
Jan 23, 2024 | 31.53 | 31.53 | 30.06 | 30.58 | 30.58 | 192,000 |
Jan 22, 2024 | 28.80 | 30.94 | 28.80 | 30.88 | 30.88 | 252,300 |
Jan 19, 2024 | 27.71 | 28.34 | 27.14 | 28.26 | 28.26 | 499,000 |
Jan 18, 2024 | 26.88 | 27.58 | 25.98 | 27.48 | 27.48 | 227,900 |
Jan 17, 2024 | 27.10 | 27.66 | 26.56 | 26.65 | 26.65 | 269,400 |
Jan 16, 2024 | 27.59 | 27.90 | 27.31 | 27.79 | 27.79 | 236,800 |
Jan 12, 2024 | 28.66 | 29.24 | 27.89 | 27.97 | 27.97 | 111,600 |
Jan 11, 2024 | 28.80 | 28.98 | 27.41 | 28.24 | 28.24 | 167,900 |
Jan 10, 2024 | 28.39 | 29.78 | 28.14 | 29.10 | 29.10 | 352,900 |
Jan 9, 2024 | 28.45 | 28.95 | 28.03 | 28.45 | 28.45 | 172,300 |
Jan 8, 2024 | 28.64 | 29.14 | 28.54 | 28.64 | 28.64 | 120,200 |
Jan 5, 2024 | 29.14 | 29.71 | 28.51 | 28.64 | 28.64 | 303,600 |
Jan 4, 2024 | 30.39 | 30.39 | 29.35 | 29.46 | 29.46 | 155,100 |
Jan 3, 2024 | 31.62 | 31.62 | 30.22 | 30.25 | 30.25 | 152,700 |
Jan 2, 2024 | 31.76 | 32.75 | 31.49 | 31.94 | 31.94 | 188,800 |
Dec 29, 2023 | 32.77 | 33.30 | 31.68 | 32.13 | 32.13 | 210,200 |
Dec 28, 2023 | 32.24 | 32.87 | 32.14 | 32.87 | 32.87 | 142,100 |
Dec 27, 2023 | 32.82 | 33.17 | 32.17 | 32.41 | 32.41 | 136,500 |
Dec 26, 2023 | 32.13 | 32.94 | 31.92 | 32.62 | 32.62 | 205,500 |
Dec 22, 2023 | 31.66 | 32.83 | 31.20 | 31.84 | 31.84 | 207,600 |
Dec 21, 2023 | 31.47 | 32.57 | 31.20 | 31.59 | 31.59 | 146,000 |
Dec 20, 2023 | 31.14 | 33.49 | 30.76 | 30.96 | 30.96 | 273,800 |
Dec 19, 2023 | 31.09 | 31.41 | 30.38 | 31.17 | 31.17 | 215,200 |
Dec 18, 2023 | 32.43 | 32.49 | 30.42 | 30.55 | 30.55 | 213,200 |
Dec 15, 2023 | 33.24 | 33.85 | 32.12 | 32.25 | 32.25 | 302,900 |
Dec 14, 2023 | 33.08 | 33.95 | 31.89 | 33.00 | 33.00 | 293,500 |
Dec 13, 2023 | 29.84 | 32.04 | 28.92 | 32.03 | 32.03 | 598,100 |
Dec 12, 2023 | 31.77 | 31.77 | 29.70 | 29.90 | 29.90 | 200,300 |
Dec 11, 2023 | 31.66 | 32.53 | 31.49 | 31.88 | 31.88 | 216,200 |
Dec 8, 2023 | 31.41 | 32.26 | 31.41 | 31.79 | 31.79 | 98,200 |
Dec 7, 2023 | 31.44 | 32.01 | 30.98 | 31.61 | 31.61 | 116,600 |
Dec 6, 2023 | 31.46 | 31.78 | 30.97 | 31.28 | 31.28 | 172,100 |
Dec 5, 2023 | 31.97 | 32.05 | 30.90 | 31.04 | 31.04 | 161,300 |
Dec 4, 2023 | 32.03 | 32.88 | 32.00 | 32.19 | 32.19 | 163,700 |
Dec 1, 2023 | 31.10 | 32.67 | 30.99 | 32.10 | 32.10 | 124,600 |
Nov 30, 2023 | 31.21 | 31.57 | 30.45 | 31.27 | 31.27 | 286,600 |
Nov 29, 2023 | 31.49 | 31.91 | 30.46 | 30.95 | 30.95 | 168,200 |
Nov 28, 2023 | 31.98 | 31.98 | 30.58 | 31.26 | 31.26 | 140,700 |
Nov 27, 2023 | 31.57 | 32.73 | 31.18 | 32.39 | 32.39 | 152,100 |
Nov 24, 2023 | 31.55 | 32.18 | 31.44 | 31.63 | 31.63 | 85,600 |
Nov 22, 2023 | 31.51 | 32.18 | 31.26 | 31.73 | 31.73 | 114,300 |
Nov 21, 2023 | 31.76 | 32.23 | 31.10 | 31.13 | 31.13 | 174,500 |
Nov 20, 2023 | 31.32 | 32.99 | 30.95 | 32.05 | 32.05 | 286,000 |
Nov 17, 2023 | 29.58 | 31.48 | 29.05 | 31.26 | 31.26 | 434,100 |
Nov 16, 2023 | 29.11 | 29.63 | 28.88 | 29.25 | 29.25 | 165,000 |
Nov 15, 2023 | 29.74 | 31.06 | 29.16 | 29.40 | 29.40 | 222,600 |
Nov 14, 2023 | 27.09 | 29.86 | 26.78 | 29.83 | 29.83 | 227,500 |
Nov 13, 2023 | 25.11 | 26.33 | 25.07 | 25.60 | 25.60 | 162,700 |
Nov 10, 2023 | 26.00 | 26.00 | 24.89 | 25.77 | 25.77 | 182,800 |
Nov 9, 2023 | 27.24 | 27.99 | 26.11 | 26.12 | 26.12 | 300,400 |
Nov 8, 2023 | 24.97 | 27.30 | 24.19 | 25.80 | 25.80 | 391,500 |
Nov 7, 2023 | 24.62 | 25.07 | 24.36 | 24.97 | 24.97 | 200,300 |
Nov 6, 2023 | 25.24 | 25.24 | 24.44 | 24.63 | 24.63 | 280,800 |
Nov 3, 2023 | 25.15 | 25.64 | 25.00 | 25.39 | 25.39 | 115,200 |
Nov 2, 2023 | 23.75 | 24.35 | 23.59 | 24.32 | 24.32 | 150,500 |
Nov 1, 2023 | 22.99 | 23.17 | 22.23 | 23.11 | 23.11 | 186,400 |
Oct 31, 2023 | 22.43 | 23.49 | 22.20 | 23.12 | 23.12 | 158,300 |
Oct 30, 2023 | 22.87 | 22.87 | 22.16 | 22.55 | 22.55 | 165,400 |
Oct 27, 2023 | 23.53 | 23.53 | 21.96 | 22.27 | 22.27 | 240,300 |
Oct 26, 2023 | 23.83 | 24.11 | 23.17 | 23.39 | 23.39 | 140,800 |
Oct 25, 2023 | 24.97 | 24.99 | 23.48 | 23.74 | 23.74 | 198,500 |
Oct 24, 2023 | 26.49 | 26.57 | 24.56 | 25.20 | 25.20 | 146,300 |
Oct 23, 2023 | 25.98 | 26.78 | 25.89 | 26.26 | 26.26 | 230,300 |
Oct 20, 2023 | 26.77 | 26.77 | 25.25 | 26.18 | 26.18 | 492,900 |
Oct 19, 2023 | 27.74 | 27.95 | 26.61 | 26.72 | 26.72 | 195,300 |
Oct 18, 2023 | 27.35 | 28.41 | 27.17 | 27.95 | 27.95 | 225,400 |
Oct 17, 2023 | 26.48 | 28.42 | 26.48 | 27.75 | 27.75 | 246,000 |
Oct 16, 2023 | 25.42 | 26.79 | 25.42 | 26.79 | 26.79 | 264,900 |
Oct 13, 2023 | 25.93 | 26.16 | 24.35 | 24.97 | 24.97 | 133,000 |
Oct 12, 2023 | 28.06 | 28.06 | 25.74 | 26.00 | 26.00 | 126,500 |
Oct 11, 2023 | 28.48 | 28.53 | 27.89 | 28.01 | 28.01 | 88,100 |
Oct 10, 2023 | 27.77 | 29.04 | 27.77 | 28.36 | 28.36 | 138,100 |
Oct 9, 2023 | 27.15 | 28.03 | 27.15 | 27.76 | 27.76 | 120,700 |
Oct 6, 2023 | 27.21 | 27.72 | 26.77 | 27.54 | 27.54 | 162,300 |
Oct 5, 2023 | 27.56 | 27.86 | 26.64 | 27.40 | 27.40 | 201,200 |
Oct 4, 2023 | 27.30 | 27.92 | 27.03 | 27.71 | 27.71 | 219,500 |
Oct 3, 2023 | 28.19 | 28.43 | 27.01 | 27.23 | 27.23 | 269,900 |
Oct 2, 2023 | 28.99 | 29.13 | 28.19 | 28.38 | 28.38 | 181,100 |
Sep 29, 2023 | 29.52 | 29.74 | 29.03 | 29.26 | 29.26 | 193,900 |
Sep 28, 2023 | 28.84 | 29.50 | 28.84 | 29.21 | 29.21 | 155,600 |
Sep 27, 2023 | 29.59 | 29.73 | 28.61 | 29.12 | 29.12 | 150,100 |
Sep 26, 2023 | 29.92 | 30.42 | 29.13 | 29.27 | 29.27 | 147,000 |
Sep 25, 2023 | 29.92 | 30.56 | 29.92 | 30.20 | 30.20 | 198,800 |
Sep 22, 2023 | 30.24 | 30.57 | 29.36 | 30.00 | 30.00 | 302,200 |
Sep 21, 2023 | 29.72 | 30.45 | 29.49 | 30.01 | 30.01 | 385,700 |
Sep 20, 2023 | 31.52 | 31.81 | 29.96 | 30.00 | 30.00 | 132,700 |
Sep 19, 2023 | 32.17 | 32.44 | 31.20 | 31.39 | 31.39 | 148,000 |
Sep 18, 2023 | 32.89 | 33.16 | 32.02 | 32.09 | 32.09 | 180,400 |
Sep 15, 2023 | 34.17 | 34.51 | 32.36 | 32.86 | 32.86 | 805,500 |
Sep 14, 2023 | 33.09 | 35.40 | 33.09 | 34.32 | 34.32 | 275,000 |
Sep 13, 2023 | 32.25 | 33.12 | 31.61 | 32.09 | 32.09 | 224,900 |
Sep 12, 2023 | 33.30 | 33.52 | 32.01 | 32.04 | 32.04 | 336,000 |
Sep 11, 2023 | 34.12 | 34.20 | 32.72 | 33.22 | 33.22 | 366,100 |
Sep 8, 2023 | 35.32 | 35.87 | 33.85 | 33.85 | 33.85 | 444,600 |
Sep 7, 2023 | 37.07 | 37.07 | 35.25 | 35.37 | 35.37 | 205,200 |
Sep 6, 2023 | 38.29 | 38.50 | 37.14 | 37.29 | 37.29 | 76,900 |
Sep 5, 2023 | 38.55 | 39.28 | 37.84 | 38.18 | 38.18 | 106,000 |
Sep 1, 2023 | 38.76 | 39.48 | 38.43 | 38.85 | 38.85 | 89,700 |
Aug 31, 2023 | 38.21 | 38.57 | 37.36 | 38.44 | 38.44 | 168,000 |
Aug 30, 2023 | 37.53 | 38.50 | 37.53 | 38.25 | 38.25 | 92,600 |
Aug 29, 2023 | 37.12 | 37.90 | 37.04 | 37.59 | 37.59 | 122,400 |
Aug 28, 2023 | 38.52 | 39.39 | 36.88 | 37.08 | 37.08 | 189,600 |
Aug 25, 2023 | 38.05 | 38.44 | 37.31 | 38.43 | 38.43 | 129,000 |
Aug 24, 2023 | 38.97 | 39.36 | 37.90 | 37.91 | 37.91 | 79,200 |
Aug 23, 2023 | 38.65 | 40.64 | 38.32 | 39.16 | 39.16 | 133,300 |
Aug 22, 2023 | 39.99 | 40.59 | 38.06 | 38.51 | 38.51 | 327,800 |
Aug 21, 2023 | 39.51 | 40.67 | 39.16 | 39.74 | 39.74 | 174,400 |
Aug 18, 2023 | 39.13 | 39.89 | 39.13 | 39.50 | 39.50 | 214,800 |
Aug 17, 2023 | 40.51 | 40.51 | 39.48 | 39.55 | 39.55 | 118,000 |
Aug 16, 2023 | 39.42 | 41.10 | 39.42 | 40.47 | 40.47 | 199,500 |
Aug 15, 2023 | 38.78 | 39.68 | 38.52 | 39.55 | 39.55 | 167,600 |
Aug 14, 2023 | 38.85 | 39.35 | 38.12 | 39.15 | 39.15 | 174,100 |
Aug 11, 2023 | 36.38 | 39.22 | 36.38 | 39.07 | 39.07 | 293,500 |
Aug 10, 2023 | 41.52 | 41.71 | 36.54 | 36.63 | 36.63 | 256,700 |
Aug 9, 2023 | 40.27 | 43.05 | 39.87 | 41.52 | 41.52 | 416,300 |
Aug 8, 2023 | 37.37 | 38.57 | 36.53 | 38.09 | 38.09 | 175,100 |
Aug 7, 2023 | 37.26 | 37.64 | 36.18 | 37.62 | 37.62 | 147,700 |
Aug 4, 2023 | 37.22 | 37.75 | 36.48 | 37.07 | 37.07 | 95,100 |
Aug 3, 2023 | 37.06 | 37.54 | 36.72 | 37.03 | 37.03 | 129,900 |
Aug 2, 2023 | 37.17 | 37.69 | 36.44 | 37.26 | 37.26 | 147,300 |
Aug 1, 2023 | 40.18 | 40.50 | 37.74 | 37.84 | 37.84 | 233,000 |
Jul 31, 2023 | 40.19 | 40.97 | 39.84 | 40.47 | 40.47 | 225,000 |
Jul 28, 2023 | 40.20 | 40.85 | 40.02 | 40.10 | 40.10 | 89,300 |
Jul 27, 2023 | 41.22 | 41.31 | 39.46 | 39.57 | 39.57 | 213,200 |
Jul 26, 2023 | 41.77 | 42.12 | 40.34 | 40.59 | 40.59 | 171,000 |
Jul 25, 2023 | 42.18 | 43.02 | 41.95 | 42.05 | 42.05 | 125,300 |
Jul 24, 2023 | 42.57 | 43.47 | 41.91 | 42.57 | 42.57 | 125,200 |
Jul 21, 2023 | 43.40 | 43.47 | 42.36 | 42.59 | 42.59 | 384,700 |
Jul 20, 2023 | 44.32 | 44.32 | 43.06 | 43.13 | 43.13 | 107,900 |
Jul 19, 2023 | 45.60 | 45.96 | 44.03 | 44.32 | 44.32 | 93,900 |
Jul 18, 2023 | 45.15 | 45.69 | 44.94 | 45.36 | 45.36 | 123,700 |
Jul 17, 2023 | 44.32 | 45.79 | 43.95 | 45.09 | 45.09 | 191,100 |
Jul 14, 2023 | 44.80 | 45.00 | 44.01 | 44.54 | 44.54 | 97,100 |
Jul 13, 2023 | 44.28 | 45.37 | 43.83 | 45.02 | 45.02 | 91,100 |
Jul 12, 2023 | 45.50 | 45.50 | 42.95 | 44.07 | 44.07 | 142,700 |
Jul 11, 2023 | 45.41 | 45.50 | 44.26 | 44.42 | 44.42 | 156,700 |
Jul 10, 2023 | 42.65 | 45.41 | 41.88 | 45.21 | 45.21 | 176,900 |
Jul 7, 2023 | 42.17 | 43.62 | 42.17 | 42.86 | 42.86 | 86,100 |
Jul 6, 2023 | 42.47 | 42.47 | 41.43 | 42.04 | 42.04 | 131,000 |
Jul 5, 2023 | 42.98 | 44.14 | 42.52 | 43.08 | 43.08 | 231,400 |
Jul 3, 2023 | 41.94 | 43.27 | 41.94 | 43.15 | 43.15 | 81,800 |
Jun 30, 2023 | 42.06 | 42.58 | 41.79 | 42.12 | 42.12 | 138,200 |
Jun 29, 2023 | 41.62 | 42.48 | 41.27 | 41.71 | 41.71 | 117,700 |
Jun 28, 2023 | 41.80 | 42.15 | 40.89 | 41.54 | 41.54 | 141,700 |
Jun 27, 2023 | 40.09 | 42.42 | 40.09 | 41.66 | 41.66 | 132,200 |
Jun 26, 2023 | 39.62 | 40.69 | 39.62 | 39.93 | 39.93 | 124,200 |
Jun 23, 2023 | 40.78 | 41.33 | 39.68 | 40.03 | 40.03 | 392,100 |
Jun 22, 2023 | 41.98 | 42.17 | 41.03 | 41.69 | 41.69 | 133,100 |
Jun 21, 2023 | 41.50 | 42.41 | 40.88 | 42.35 | 42.35 | 118,300 |
Jun 20, 2023 | 41.55 | 42.60 | 41.45 | 41.74 | 41.74 | 160,500 |
Jun 16, 2023 | 43.52 | 43.71 | 41.47 | 41.99 | 41.99 | 489,400 |
Jun 15, 2023 | 42.71 | 43.52 | 42.49 | 42.93 | 42.93 | 139,300 |
Jun 14, 2023 | 43.59 | 43.96 | 42.81 | 43.43 | 43.43 | 118,100 |
Jun 13, 2023 | 42.50 | 43.88 | 42.50 | 43.56 | 43.56 | 157,100 |
Jun 12, 2023 | 42.90 | 43.99 | 42.12 | 42.29 | 42.29 | 268,100 |
Jun 9, 2023 | 42.66 | 43.23 | 41.95 | 42.92 | 42.92 | 167,300 |
Jun 8, 2023 | 42.48 | 42.97 | 41.40 | 42.97 | 42.97 | 163,900 |
Jun 7, 2023 | 40.59 | 43.14 | 40.36 | 42.76 | 42.76 | 416,400 |
Jun 6, 2023 | 39.37 | 41.08 | 39.01 | 40.29 | 40.29 | 278,000 |
Jun 5, 2023 | 36.47 | 39.71 | 36.47 | 39.57 | 39.57 | 365,800 |
Jun 2, 2023 | 37.03 | 37.85 | 36.31 | 36.46 | 36.46 | 566,600 |
Jun 1, 2023 | 35.21 | 36.76 | 35.02 | 36.13 | 36.13 | 208,700 |
May 31, 2023 | 35.44 | 35.79 | 34.74 | 35.09 | 35.09 | 305,500 |
May 30, 2023 | 36.08 | 36.51 | 35.31 | 35.72 | 35.72 | 108,800 |
May 26, 2023 | 35.89 | 36.60 | 35.72 | 35.84 | 35.84 | 144,600 |
May 25, 2023 | 36.65 | 36.89 | 35.06 | 35.86 | 35.86 | 226,900 |
May 24, 2023 | 36.04 | 36.60 | 35.74 | 36.56 | 36.56 | 121,000 |
May 23, 2023 | 37.26 | 37.76 | 36.15 | 36.31 | 36.31 | 157,600 |
May 22, 2023 | 36.96 | 37.91 | 36.42 | 37.32 | 37.32 | 285,800 |
May 19, 2023 | 38.39 | 39.85 | 36.53 | 36.78 | 36.78 | 258,500 |
May 18, 2023 | 38.71 | 39.37 | 37.59 | 37.69 | 37.69 | 239,500 |
May 17, 2023 | 37.31 | 39.24 | 37.31 | 38.85 | 38.85 | 219,200 |
May 16, 2023 | 36.25 | 36.97 | 36.09 | 36.88 | 36.88 | 138,500 |
May 15, 2023 | 35.38 | 37.20 | 35.38 | 36.54 | 36.54 | 189,200 |
May 12, 2023 | 36.05 | 36.15 | 34.63 | 35.31 | 35.31 | 187,300 |
May 11, 2023 | 34.71 | 36.16 | 34.35 | 35.84 | 35.84 | 198,100 |
May 10, 2023 | 32.88 | 35.22 | 32.40 | 35.01 | 35.01 | 263,500 |
May 9, 2023 | 30.01 | 31.16 | 29.21 | 30.68 | 30.68 | 163,700 |
May 8, 2023 | 30.84 | 31.00 | 29.65 | 30.33 | 30.33 | 112,100 |
May 5, 2023 | 30.00 | 30.78 | 29.68 | 30.65 | 30.65 | 129,100 |
May 4, 2023 | 29.44 | 29.74 | 29.08 | 29.38 | 29.38 | 138,700 |
May 3, 2023 | 29.08 | 30.25 | 29.08 | 29.74 | 29.74 | 106,200 |
May 2, 2023 | 29.85 | 30.09 | 28.77 | 28.87 | 28.87 | 127,400 |
May 1, 2023 | 30.40 | 30.72 | 29.93 | 30.03 | 30.03 | 202,100 |
Apr 28, 2023 | 29.93 | 30.83 | 29.93 | 30.46 | 30.46 | 174,000 |
Apr 27, 2023 | 29.75 | 30.60 | 29.47 | 30.00 | 30.00 | 228,200 |
Apr 26, 2023 | 29.11 | 29.61 | 28.95 | 29.58 | 29.58 | 132,100 |
Apr 25, 2023 | 29.85 | 29.85 | 28.64 | 29.21 | 29.21 | 137,200 |
Apr 24, 2023 | 30.84 | 31.25 | 30.12 | 30.26 | 30.26 | 122,500 |
Related Tickers
NVRI Enviri Corporation
8.29
+3.62%
CWST Casella Waste Systems, Inc.
95.43
+1.42%
SRCL Stericycle, Inc.
50.33
-1.20%
CLH Clean Harbors, Inc.
201.02
+2.85%
GFL GFL Environmental Inc.
33.21
+0.33%
RSG Republic Services, Inc.
190.61
-0.60%
WCN Waste Connections, Inc.
166.17
-0.06%
QRHC Quest Resource Holding Corporation
9.03
+3.20%
CDTG CDT Environmental Technology Investment Holdings Limited
3.7600
-6.93%
BQE.V BQE Water Inc.
51.00
+2.00%