La bourse ferme dans 47 min

Montrose Environmental Group, Inc. (MEG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,70+0,55 (+1,17 %)
À partir de 10:41AM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202447,1547,9446,8447,7047,7067 530
06 mai 202444,8847,1644,6647,1547,15428 400
03 mai 202445,0045,6743,9344,5144,51459 800
02 mai 202443,9844,4542,7044,2744,27283 500
01 mai 202443,3443,9142,4443,1043,10341 100
30 avr. 202442,8643,7242,5643,4243,42278 700
29 avr. 202443,2743,5942,5943,2643,26274 700
26 avr. 202441,6143,6040,8443,1143,11352 000
25 avr. 202440,5841,3940,0041,1641,16202 600
24 avr. 202441,1042,0840,6541,3941,39210 300
23 avr. 202439,0041,6439,0041,3041,30236 500
22 avr. 202440,3340,6738,6339,0439,04384 500
19 avr. 202441,7042,2039,4440,2040,20553 200
18 avr. 202439,0542,1638,0041,9241,922 024 000
17 avr. 202440,4440,5535,6037,1537,15726 200
16 avr. 202442,3542,6341,5641,9541,9583 600
15 avr. 202444,6045,0242,4742,6542,65198 600
12 avr. 202444,8845,6544,5144,6644,66208 800
11 avr. 202444,6445,3143,3245,1145,11183 800
10 avr. 202443,4844,9743,4844,6444,64262 100
09 avr. 202445,2845,2844,0145,1445,14131 100
08 avr. 202444,6845,5444,1345,2745,27165 400
05 avr. 202443,6645,0443,4644,3644,36156 900
04 avr. 202444,7145,0043,7143,8943,89266 900
03 avr. 202444,2744,6843,3543,9643,96234 100
02 avr. 202439,8645,1638,7143,9743,97570 600
01 avr. 202439,2639,4038,5739,4039,40178 600
28 mars 202438,4639,6138,4039,1739,17214 100
27 mars 202437,6038,6137,6038,3738,37250 000
26 mars 202438,0138,1237,0837,1437,14143 200
25 mars 202438,1139,0337,5737,7037,70138 500
22 mars 202439,3939,3938,1138,1138,11120 800
21 mars 202439,7640,0038,9539,4239,42197 800
20 mars 202437,8239,4737,5738,9638,96166 400
19 mars 202436,2138,2936,2038,2138,21223 600
18 mars 202437,5437,5436,3036,4736,47209 500
15 mars 202438,1138,4837,4537,6037,60828 100
14 mars 202439,2039,4837,7238,4838,48257 400
13 mars 202440,1540,5038,9039,6339,63209 800
12 mars 202441,0841,3239,7040,4640,46393 800
11 mars 202437,9941,7737,8041,3341,33433 000
08 mars 202437,7238,0936,9737,4737,47150 900
07 mars 202436,6137,4136,6137,0337,03189 000
06 mars 202436,6037,0336,0136,0936,09153 200
05 mars 202437,3037,6436,0836,1036,10140 200
04 mars 202438,4538,6137,8037,8237,82216 100
01 mars 202442,4442,7237,5538,0238,02341 300
29 févr. 202437,7542,1536,5341,3841,38637 300
28 févr. 202432,5433,4632,5433,0133,01126 600
27 févr. 202432,8333,3332,7333,0533,05121 200
26 févr. 202432,0933,1831,7832,4432,4491 200
23 févr. 202432,3033,2131,7532,2932,29113 800
22 févr. 202432,9533,0832,2032,3132,3196 700
21 févr. 202432,9633,1732,5132,9132,91130 400
20 févr. 202432,9733,7432,8033,0833,08123 300
16 févr. 202433,9034,6933,5333,6833,68106 700
15 févr. 202433,4134,4133,2634,4034,40119 300
14 févr. 202432,7633,4232,2333,0133,0198 200
13 févr. 202433,0733,4031,4131,9831,98187 900
12 févr. 202433,6535,5033,6535,0835,08211 800
09 févr. 202433,0633,9332,9533,5333,53129 600
08 févr. 202431,5933,2731,4532,9332,93179 000
07 févr. 202432,1332,2531,2231,5931,59135 400
06 févr. 202431,1232,5630,9432,0832,08112 400
05 févr. 202430,6631,5729,9231,1631,16206 100
02 févr. 202430,9131,6130,7531,2531,25130 700
01 févr. 202429,5631,2629,5631,2531,25147 800
31 janv. 202430,7130,8529,2029,2129,21171 100
30 janv. 202431,5831,9230,6630,8330,8368 700
29 janv. 202430,4932,0030,0931,8931,89156 900
26 janv. 202431,1531,6430,1530,5030,50111 100
25 janv. 202430,9131,2530,2530,7530,75115 200
24 janv. 202431,2231,6530,2130,2230,22154 800
23 janv. 202431,5331,5330,0630,5830,58192 000
22 janv. 202428,8030,9428,8030,8830,88252 300
19 janv. 202427,7128,3427,1428,2628,26499 000
18 janv. 202426,8827,5825,9827,4827,48227 900
17 janv. 202427,1027,6626,5626,6526,65269 400
16 janv. 202427,5927,9027,3127,7927,79236 800
12 janv. 202428,6629,2427,8927,9727,97111 600
11 janv. 202428,8028,9827,4128,2428,24167 900
10 janv. 202428,3929,7828,1429,1029,10352 900
09 janv. 202428,4528,9528,0328,4528,45172 300
08 janv. 202428,6429,1428,5428,6428,64120 200
05 janv. 202429,1429,7128,5128,6428,64303 600
04 janv. 202430,3930,3929,3529,4629,46155 100
03 janv. 202431,6231,6230,2230,2530,25152 700
02 janv. 202431,7632,7531,4931,9431,94188 800
29 déc. 202332,7733,3031,6832,1332,13210 200
28 déc. 202332,2432,8732,1432,8732,87142 100
27 déc. 202332,8233,1732,1732,4132,41136 500
26 déc. 202332,1332,9431,9232,6232,62205 500
22 déc. 202331,6632,8331,2031,8431,84207 600
21 déc. 202331,4732,5731,2031,5931,59146 000
20 déc. 202331,1433,4930,7630,9630,96273 800
19 déc. 202331,0931,4130,3831,1731,17215 200
18 déc. 202332,4332,4930,4230,5530,55213 200
15 déc. 202333,2433,8532,1232,2532,25302 900
14 déc. 202333,0833,9531,8933,0033,00293 500
13 déc. 202329,8432,0428,9232,0332,03598 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...