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%)
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.