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 (%)
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%)
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.