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%)
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.