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, 2018 2.790 2.820 2.680 2.760 715,470 -0.03(-1.08%)
Jan 30, 2018 2.810 2.836 2.810 2.790 349,788 -0.02(-0.71%)
Jan 29, 2018 2.800 2.840 2.770 2.810 477,350 -0.01(-0.35%)
Jan 26, 2018 2.820 2.870 2.780 2.820 382,775 +0.02(+0.71%)
Jan 25, 2018 2.840 2.840 2.760 2.800 324,544 -0.01(-0.36%)
Jan 24, 2018 2.840 2.850 2.760 2.810 568,468 +0.02(+0.72%)
Jan 23, 2018 2.870 2.883 2.760 2.790 932,468 -0.11(-3.79%)
Jan 22, 2018 2.820 2.960 2.820 2.900 1,114,774 +0.06(+2.11%)
Jan 19, 2018 2.770 2.870 2.750 2.840 356,150 +0.01(+0.35%)
Jan 18, 2018 2.830 2.860 2.780 2.830 477,492 -0.01(-0.35%)
Jan 17, 2018 2.850 2.870 2.790 2.840 393,215 +0.01(+0.35%)
Jan 16, 2018 2.940 2.950 2.780 2.830 630,372 -0.07(-2.41%)
Jan 12, 2018 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 11, 2018 2.770 2.910 2.730 2.900 782,616 +0.13(+4.69%)
Jan 10, 2018 2.770 2.780 2.670 2.770 719,758 -0.03(-1.07%)
Jan 09, 2018 2.890 2.890 2.800 2.800 672,170 -0.08(-2.78%)
Jan 08, 2018 2.920 2.930 2.840 2.880 429,910 -0.03(-1.03%)
Jan 05, 2018 2.920 2.920 2.840 2.910 643,090 -0.01(-0.34%)
Jan 04, 2018 2.940 2.970 2.890 2.920 601,608 +0.00(+0.00%)
Jan 03, 2018 2.970 2.980 2.895 2.920 563,602 -0.03(-1.02%)
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.