Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Meet Group (NQ: MEET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.630 5.930 5.600 5.780 1,076,987 +0.16(+2.85%)
Jan 30, 2019 5.460 5.695 5.460 5.620 639,398 +0.24(+4.46%)
Jan 29, 2019 5.570 5.650 5.330 5.380 596,532 -0.18(-3.24%)
Jan 28, 2019 5.640 5.720 5.470 5.560 644,339 -0.12(-2.11%)
Jan 25, 2019 5.720 5.760 5.530 5.680 991,400 +0.01(+0.18%)
Jan 24, 2019 5.550 5.800 5.550 5.670 894,452 +0.11(+1.98%)
Jan 23, 2019 5.850 5.900 5.520 5.560 1,332,310 -0.21(-3.64%)
Jan 22, 2019 5.460 5.815 5.430 5.770 1,810,698 +0.33(+6.07%)
Jan 18, 2019 5.580 5.660 5.400 5.440 1,463,100 -0.11(-1.98%)
Jan 17, 2019 5.390 5.590 5.340 5.550 739,755 +0.12(+2.21%)
Jan 16, 2019 5.450 5.550 5.320 5.430 740,671 +0.01(+0.18%)
Jan 15, 2019 5.330 5.420 5.250 5.420 938,476 +0.03(+0.56%)
Jan 14, 2019 5.410 5.550 5.280 5.390 1,358,463 +0.04(+0.75%)
Jan 11, 2019 5.820 5.900 5.230 5.350 2,504,300 -0.46(-7.92%)
Jan 10, 2019 5.650 6.000 5.650 5.810 2,326,443 +0.19(+3.38%)
Jan 09, 2019 5.540 5.830 5.470 5.620 2,310,107 +0.13(+2.37%)
Jan 08, 2019 5.140 5.540 5.050 5.490 3,467,675 +0.45(+8.93%)
Jan 07, 2019 4.890 5.130 4.870 5.040 1,263,721 +0.15(+3.07%)
Jan 04, 2019 4.840 4.895 4.750 4.890 1,023,400 +0.15(+3.16%)
Jan 03, 2019 4.640 4.960 4.620 4.740 1,712,908 +0.02(+0.42%)
Jan 02, 2019 4.630 4.740 4.550 4.720 1,277,121 +0.09(+1.94%)
Dec 31, 2018 4.610 4.720 4.490 4.630 1,744,000 +0.13(+2.89%)
Dec 28, 2018 4.470 4.620 4.350 4.500 1,417,800 +0.22(+5.14%)
Dec 27, 2018 4.220 4.370 4.090 4.280 1,451,692 +0.04(+0.94%)
Dec 26, 2018 3.830 4.260 3.810 4.240 1,077,967 +0.44(+11.58%)
Dec 24, 2018 3.750 3.840 3.510 3.800 479,300 -0.04(-1.04%)
Dec 21, 2018 4.030 4.100 3.800 3.840 1,466,600 -0.15(-3.76%)
Dec 20, 2018 3.990 4.030 3.910 3.990 780,631 +0.00(+0.00%)
Dec 19, 2018 4.010 4.180 3.900 3.990 1,689,474 +0.01(+0.25%)
Dec 18, 2018 3.510 4.170 3.430 3.980 1,931,362 +0.61(+18.10%)
Dec 17, 2018 3.700 3.760 3.330 3.370 1,120,506 -0.34(-9.16%)
Dec 14, 2018 3.790 3.840 3.700 3.710 557,100 -0.12(-3.13%)
Dec 13, 2018 3.900 3.910 3.763 3.830 486,148 -0.06(-1.54%)
Dec 12, 2018 3.920 3.985 3.880 3.890 572,053 +0.00(+0.00%)
Dec 11, 2018 3.970 3.970 3.780 3.890 515,065 -0.02(-0.51%)
Dec 10, 2018 3.970 4.000 3.850 3.910 513,598 -0.04(-1.01%)
Dec 07, 2018 3.990 4.120 3.950 3.950 574,300 -0.06(-1.50%)
Dec 06, 2018 3.940 4.010 3.930 4.010 1,164,514 +0.00(+0.00%)
Dec 04, 2018 4.070 4.160 3.960 4.010 1,020,700 -0.05(-1.23%)
Dec 03, 2018 4.100 4.130 3.990 4.060 623,169 +0.03(+0.74%)
Nov 30, 2018 4.030 4.140 3.960 4.030 661,100 +0.04(+1.00%)
Nov 29, 2018 4.030 4.090 3.970 3.990 403,634 -0.07(-1.72%)
Nov 28, 2018 4.000 4.080 3.970 4.060 609,883 +0.09(+2.27%)
Nov 27, 2018 4.070 4.090 3.960 3.970 561,625 -0.12(-2.93%)
Nov 26, 2018 3.990 4.110 3.960 4.090 716,001 +0.13(+3.28%)
Nov 23, 2018 3.940 4.065 3.870 3.960 550,500 +0.00(+0.00%)
Nov 21, 2018 3.960 3.960 3.960 0 +0.23(+6.17%)
Nov 20, 2018 3.740 3.840 3.660 3.730 1,052,580 -0.07(-1.84%)
Nov 19, 2018 4.000 4.030 3.680 3.800 1,449,274 +0.04(+1.06%)
Nov 16, 2018 3.830 3.890 3.680 3.760 952,900 -0.12(-3.09%)
Nov 15, 2018 3.830 3.948 3.785 3.880 709,191 +0.08(+2.11%)
Nov 14, 2018 3.930 4.040 3.730 3.800 654,664 -0.15(-3.80%)
Nov 13, 2018 3.760 4.040 3.755 3.950 960,930 +0.20(+5.33%)
Nov 12, 2018 3.850 3.990 3.720 3.750 1,033,517 -0.11(-2.85%)
Nov 09, 2018 4.100 4.130 3.835 3.860 1,511,200 -0.21(-5.16%)
Nov 08, 2018 4.180 4.350 3.880 4.070 1,179,780 -0.17(-4.01%)
Nov 07, 2018 4.830 4.850 3.800 4.240 2,347,736 -0.28(-6.19%)
Nov 06, 2018 4.610 4.610 4.400 4.520 1,020,991 -0.04(-0.88%)
Nov 05, 2018 4.460 4.590 4.260 4.560 1,300,621 +0.07(+1.56%)
Nov 02, 2018 4.510 4.610 4.410 4.490 685,800 +0.04(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.