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 (%)
Oct 31, 2018 4.300 4.430 4.270 4.410 675,956 +0.15(+3.52%)
Oct 30, 2018 4.180 4.340 4.140 4.260 730,126 +0.09(+2.16%)
Oct 29, 2018 4.250 4.290 4.070 4.170 929,270 +0.05(+1.21%)
Oct 26, 2018 4.190 4.370 4.110 4.120 861,700 -0.16(-3.74%)
Oct 25, 2018 4.150 4.330 4.110 4.280 1,384,726 +0.08(+1.90%)
Oct 24, 2018 4.420 4.440 4.190 4.200 476,746 -0.20(-4.55%)
Oct 23, 2018 4.230 4.510 4.100 4.400 977,895 -0.04(-0.90%)
Oct 22, 2018 4.340 4.500 4.320 4.440 398,033 +0.09(+2.07%)
Oct 19, 2018 4.580 4.670 4.340 4.350 1,045,000 -0.23(-5.02%)
Oct 18, 2018 4.720 4.770 4.550 4.580 614,677 -0.18(-3.78%)
Oct 17, 2018 4.760 4.840 4.670 4.760 557,754 -0.09(-1.86%)
Oct 16, 2018 4.780 4.920 4.780 4.850 728,875 +0.16(+3.41%)
Oct 15, 2018 4.760 4.830 4.630 4.690 691,377 -0.13(-2.70%)
Oct 12, 2018 4.800 4.860 4.740 4.820 489,100 +0.10(+2.12%)
Oct 11, 2018 4.750 4.850 4.240 4.720 1,240,027 -0.16(-3.28%)
Oct 10, 2018 5.250 5.250 4.850 4.880 1,281,825 -0.31(-5.97%)
Oct 09, 2018 5.150 5.250 5.100 5.190 633,472 +0.04(+0.78%)
Oct 08, 2018 5.400 5.630 5.120 5.150 1,615,406 -0.24(-4.45%)
Oct 05, 2018 5.510 5.590 5.300 5.390 2,034,000 -0.10(-1.82%)
Oct 04, 2018 4.900 5.500 4.850 5.490 2,300,489 +0.59(+12.04%)
Oct 03, 2018 4.850 5.010 4.790 4.900 509,534 +0.05(+1.03%)
Oct 02, 2018 4.900 4.905 4.750 4.850 511,703 -0.05(-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.