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 (%)
Apr 30, 2018 2.320 2.415 2.320 2.380 675,168 +0.07(+3.03%)
Apr 27, 2018 2.360 2.379 2.300 2.310 455,721 -0.04(-1.70%)
Apr 26, 2018 2.300 2.410 2.300 2.350 502,502 +0.05(+2.17%)
Apr 25, 2018 2.340 2.350 2.270 2.300 507,428 -0.04(-1.71%)
Apr 24, 2018 2.400 2.410 2.280 2.340 685,262 -0.05(-2.09%)
Apr 23, 2018 2.390 2.410 2.340 2.390 482,909 +0.02(+0.84%)
Apr 20, 2018 2.430 2.460 2.370 2.370 514,025 -0.07(-2.87%)
Apr 19, 2018 2.370 2.445 2.280 2.440 571,651 +0.05(+2.09%)
Apr 18, 2018 2.480 2.480 2.375 2.390 838,234 -0.05(-2.05%)
Apr 17, 2018 2.370 2.455 2.290 2.440 1,171,906 +0.09(+3.83%)
Apr 16, 2018 2.240 2.390 2.190 2.350 1,255,379 +0.13(+5.86%)
Apr 13, 2018 2.200 2.280 2.150 2.220 1,108,898 +0.00(+0.00%)
Apr 12, 2018 2.150 2.250 2.135 2.220 664,466 +0.04(+1.83%)
Apr 11, 2018 2.280 2.340 2.160 2.180 2,080,377 -0.12(-5.22%)
Apr 10, 2018 2.310 2.358 2.220 2.300 1,917,225 -0.01(-0.43%)
Apr 09, 2018 2.060 2.410 2.020 2.310 5,438,226 +0.37(+19.07%)
Apr 06, 2018 1.900 1.950 1.880 1.940 841,688 +0.02(+1.04%)
Apr 05, 2018 1.890 1.940 1.880 1.920 995,033 +0.04(+2.13%)
Apr 04, 2018 1.900 1.935 1.840 1.880 1,474,828 -0.06(-3.09%)
Apr 03, 2018 1.950 1.990 1.865 1.940 1,138,203 +0.02(+1.04%)
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.