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 (%)
Jun 29, 2018 4.380 4.600 4.320 4.480 1,590,837 +0.09(+2.05%)
Jun 28, 2018 4.300 4.420 4.210 4.390 743,505 +0.10(+2.33%)
Jun 27, 2018 4.370 4.460 4.270 4.290 1,077,763 -0.08(-1.83%)
Jun 26, 2018 4.220 4.450 4.210 4.370 942,729 +0.16(+3.80%)
Jun 25, 2018 4.350 4.350 4.130 4.210 1,092,887 -0.14(-3.22%)
Jun 22, 2018 4.330 4.400 4.200 4.350 2,242,313 +0.04(+0.93%)
Jun 21, 2018 4.400 4.430 4.280 4.310 569,352 -0.07(-1.60%)
Jun 20, 2018 4.410 4.460 4.350 4.380 772,019 -0.03(-0.68%)
Jun 19, 2018 4.420 4.460 4.260 4.410 1,042,787 -0.04(-0.90%)
Jun 18, 2018 4.290 4.560 4.290 4.450 2,197,183 +0.16(+3.73%)
Jun 15, 2018 4.300 4.150 4.290 2,271,855 +0.14(+3.37%)
Jun 14, 2018 4.190 4.240 4.080 4.150 1,256,152 -0.04(-0.95%)
Jun 13, 2018 4.150 4.370 4.150 4.190 1,501,511 +0.02(+0.48%)
Jun 12, 2018 4.000 4.430 4.000 4.170 2,468,740 +0.19(+4.77%)
Jun 11, 2018 3.940 4.070 3.940 3.980 937,780 +0.04(+1.02%)
Jun 08, 2018 3.970 4.010 3.890 3.940 685,735 -0.02(-0.51%)
Jun 07, 2018 3.980 4.090 3.930 3.960 960,142 +0.01(+0.25%)
Jun 06, 2018 3.950 4.060 3.830 3.950 941,659 +0.00(+0.00%)
Jun 05, 2018 3.910 3.970 3.870 3.950 729,812 +0.03(+0.77%)
Jun 04, 2018 3.990 4.060 3.830 3.920 1,912,327 -0.08(-2.00%)
Jun 01, 2018 3.730 4.010 3.690 4.000 3,681,109 +0.35(+9.59%)
May 31, 2018 3.380 3.680 3.380 3.650 1,804,395 +0.27(+7.99%)
May 30, 2018 3.330 3.440 3.300 3.380 491,713 +0.05(+1.50%)
May 29, 2018 3.380 3.473 3.260 3.330 709,022 -0.01(-0.30%)
May 25, 2018 3.340 3.340 3.340 0 +0.09(+2.77%)
May 24, 2018 3.250 3.330 3.160 3.250 473,898 +0.01(+0.31%)
May 23, 2018 3.190 3.350 3.190 3.240 623,433 -0.02(-0.61%)
May 22, 2018 3.200 3.260 3.165 3.260 571,089 +0.08(+2.52%)
May 21, 2018 3.220 3.243 3.115 3.180 761,114 -0.07(-2.15%)
May 18, 2018 3.300 3.300 3.220 3.250 639,757 -0.03(-0.91%)
May 17, 2018 3.240 3.305 3.155 3.280 1,066,231 +0.01(+0.31%)
May 16, 2018 3.160 3.350 3.110 3.270 1,849,990 +0.18(+5.83%)
May 15, 2018 2.850 3.250 2.840 3.090 2,142,092 +0.24(+8.42%)
May 14, 2018 2.830 2.890 2.791 2.850 525,745 +0.06(+2.15%)
May 11, 2018 2.920 2.930 2.780 2.790 724,717 -0.15(-5.10%)
May 10, 2018 2.910 2.960 2.865 2.940 637,513 +0.05(+1.73%)
May 09, 2018 2.950 3.020 2.850 2.890 1,282,257 -0.10(-3.34%)
May 08, 2018 2.850 3.000 2.831 2.990 1,422,914 +0.09(+3.10%)
May 07, 2018 2.890 2.970 2.830 2.900 1,873,431 +0.11(+3.94%)
May 04, 2018 2.750 2.929 2.740 2.790 2,273,124 +0.11(+4.10%)
May 03, 2018 2.350 2.751 2.350 2.680 3,107,479 +0.37(+16.02%)
May 02, 2018 2.350 2.420 2.300 2.310 1,085,202 -0.07(-2.94%)
May 01, 2018 2.370 2.390 2.260 2.380 938,912 +0.00(+0.00%)
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.