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 (%)
Mar 29, 2019 5.140 5.180 4.945 5.030 1,777,600 -0.08(-1.57%)
Mar 28, 2019 5.200 5.250 5.030 5.110 1,316,360 -0.09(-1.73%)
Mar 27, 2019 5.510 5.520 5.150 5.200 1,097,055 -0.31(-5.63%)
Mar 26, 2019 5.620 5.690 5.440 5.510 544,889 -0.07(-1.25%)
Mar 25, 2019 5.600 5.620 5.470 5.580 629,640 -0.02(-0.36%)
Mar 22, 2019 5.580 5.705 5.510 5.600 1,122,800 -0.02(-0.36%)
Mar 21, 2019 5.450 5.770 5.450 5.620 1,471,886 +0.16(+2.93%)
Mar 20, 2019 5.290 5.510 5.284 5.460 1,049,906 +0.16(+3.02%)
Mar 19, 2019 5.450 5.530 5.260 5.300 1,008,183 -0.14(-2.57%)
Mar 18, 2019 5.400 5.490 5.370 5.440 692,746 +0.03(+0.55%)
Mar 15, 2019 5.430 5.555 5.300 5.410 1,708,500 -0.04(-0.73%)
Mar 14, 2019 5.510 5.570 5.410 5.450 895,290 -0.06(-1.09%)
Mar 13, 2019 5.760 5.910 5.495 5.510 1,046,534 -0.25(-4.34%)
Mar 12, 2019 5.700 5.840 5.680 5.760 1,200,349 +0.08(+1.41%)
Mar 11, 2019 5.490 5.740 5.480 5.680 1,053,827 +0.22(+4.03%)
Mar 08, 2019 5.440 5.500 4.830 5.460 1,365,200 -0.04(-0.73%)
Mar 07, 2019 5.510 5.800 5.440 5.500 1,976,158 +0.02(+0.36%)
Mar 06, 2019 5.680 5.790 4.880 5.480 5,862,172 -0.46(-7.74%)
Mar 05, 2019 5.820 6.040 5.810 5.940 1,680,907 +0.13(+2.24%)
Mar 04, 2019 6.250 6.270 5.690 5.810 1,980,042 -0.36(-5.83%)
Mar 01, 2019 6.030 6.250 5.960 6.170 2,320,900 +0.17(+2.83%)
Feb 28, 2019 5.920 6.160 5.840 6.000 1,304,186 +0.07(+1.18%)
Feb 27, 2019 5.840 5.960 5.755 5.930 802,691 +0.08(+1.37%)
Feb 26, 2019 5.970 5.990 5.770 5.850 608,004 -0.16(-2.66%)
Feb 25, 2019 6.060 6.130 5.980 6.010 556,091 +0.01(+0.17%)
Feb 22, 2019 5.840 6.080 5.800 6.000 988,300 +0.18(+3.09%)
Feb 21, 2019 5.900 5.970 5.710 5.820 666,738 -0.03(-0.51%)
Feb 20, 2019 5.740 6.030 5.700 5.850 1,169,435 +0.13(+2.27%)
Feb 19, 2019 5.580 5.880 5.510 5.720 1,287,963 +0.15(+2.69%)
Feb 15, 2019 5.600 5.640 5.450 5.570 725,000 -0.01(-0.18%)
Feb 14, 2019 5.350 5.700 5.300 5.580 907,104 +0.21(+3.91%)
Feb 13, 2019 5.470 5.530 5.370 5.370 683,226 -0.09(-1.65%)
Feb 12, 2019 5.410 5.580 5.400 5.460 666,947 +0.07(+1.30%)
Feb 11, 2019 5.890 5.890 5.130 5.390 2,351,055 -0.48(-8.18%)
Feb 08, 2019 5.830 5.890 5.690 5.870 581,200 -0.01(-0.17%)
Feb 07, 2019 5.960 6.026 5.775 5.880 755,812 -0.12(-2.00%)
Feb 06, 2019 5.970 6.150 5.930 6.000 1,068,749 +0.03(+0.50%)
Feb 05, 2019 6.080 6.190 5.720 5.970 1,790,681 -0.11(-1.81%)
Feb 04, 2019 5.730 6.160 5.700 6.080 2,767,914 +0.36(+6.29%)
Feb 01, 2019 5.780 5.930 5.660 5.720 689,400 -0.06(-1.04%)
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%)
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.