Mercados españoles cerrados en 3 hrs 2 min

Montrose Environmental Group, Inc. (MEG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,07+0,18 (+0,41%)
Al cierre: 04:00PM EDT
44,07 0,00 (0,00%)
Antes de la apertura: 08:05AM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202444,1044,4542,9344,0744,07363.800
10 may 202442,7543,9441,9943,8943,89339.600
09 may 202443,2443,6042,1743,0743,07405.300
08 may 202443,3746,5940,4743,2743,27797.500
07 may 202447,1547,9446,8447,5747,57389.700
06 may 202444,8847,1644,6647,1547,15428.400
03 may 202445,0045,6743,9344,5144,51459.800
02 may 202443,9844,4542,7044,2744,27283.500
01 may 202443,3443,9142,4443,1043,10341.100
30 abr 202442,8643,7242,5643,4243,42278.700
29 abr 202443,2743,5942,5943,2643,26274.700
26 abr 202441,6143,6040,8443,1143,11352.000
25 abr 202440,5841,3940,0041,1641,16202.600
24 abr 202441,1042,0840,6541,3941,39210.300
23 abr 202439,0041,6439,0041,3041,30236.500
22 abr 202440,3340,6738,6339,0439,04384.500
19 abr 202441,7042,2039,4440,2040,20553.200
18 abr 202439,0542,1638,0041,9241,922.024.000
17 abr 202440,4440,5535,6037,1537,15726.200
16 abr 202442,3542,6341,5641,9541,9583.600
15 abr 202444,6045,0242,4742,6542,65198.600
12 abr 202444,8845,6544,5144,6644,66208.800
11 abr 202444,6445,3143,3245,1145,11183.800
10 abr 202443,4844,9743,4844,6444,64262.100
09 abr 202445,2845,2844,0145,1445,14131.100
08 abr 202444,6845,5444,1345,2745,27165.400
05 abr 202443,6645,0443,4644,3644,36156.900
04 abr 202444,7145,0043,7143,8943,89266.900
03 abr 202444,2744,6843,3543,9643,96234.100
02 abr 202439,8645,1638,7143,9743,97570.600
01 abr 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 ene 202430,7130,8529,2029,2129,21171.100
30 ene 202431,5831,9230,6630,8330,8368.700
29 ene 202430,4932,0030,0931,8931,89156.900
26 ene 202431,1531,6430,1530,5030,50111.100
25 ene 202430,9131,2530,2530,7530,75115.200
24 ene 202431,2231,6530,2130,2230,22154.800
23 ene 202431,5331,5330,0630,5830,58192.000
22 ene 202428,8030,9428,8030,8830,88252.300
19 ene 202427,7128,3427,1428,2628,26499.000
18 ene 202426,8827,5825,9827,4827,48227.900
17 ene 202427,1027,6626,5626,6526,65269.400
16 ene 202427,5927,9027,3127,7927,79236.800
12 ene 202428,6629,2427,8927,9727,97111.600
11 ene 202428,8028,9827,4128,2428,24167.900
10 ene 202428,3929,7828,1429,1029,10352.900
09 ene 202428,4528,9528,0328,4528,45172.300
08 ene 202428,6429,1428,5428,6428,64120.200
05 ene 202429,1429,7128,5128,6428,64303.600
04 ene 202430,3930,3929,3529,4629,46155.100
03 ene 202431,6231,6230,2230,2530,25152.700
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...