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 (%)
Jul 31, 2018 4.060 4.130 3.950 4.060 734,181 +0.00(+0.00%)
Jul 30, 2018 4.100 4.150 4.010 4.060 713,539 -0.04(-0.98%)
Jul 27, 2018 4.250 4.250 4.050 4.100 776,400 -0.15(-3.53%)
Jul 26, 2018 4.350 4.365 4.190 4.250 657,827 -0.09(-2.07%)
Jul 25, 2018 4.210 4.390 4.190 4.340 954,352 +0.14(+3.33%)
Jul 24, 2018 4.310 4.410 4.080 4.200 996,682 -0.13(-3.00%)
Jul 23, 2018 4.280 4.410 4.270 4.330 744,755 -0.01(-0.23%)
Jul 20, 2018 4.430 4.480 4.310 4.340 937,281 -0.09(-2.03%)
Jul 19, 2018 4.430 4.740 4.380 4.430 2,343,245 +0.30(+7.26%)
Jul 18, 2018 4.100 4.150 4.010 4.130 781,327 +0.06(+1.47%)
Jul 17, 2018 4.010 4.095 3.950 4.070 389,455 +0.04(+0.99%)
Jul 16, 2018 3.930 4.065 3.820 4.030 1,062,150 +0.09(+2.28%)
Jul 13, 2018 4.110 3.910 3.940 880,638 -0.12(-2.96%)
Jul 12, 2018 4.070 4.170 4.050 4.060 784,415 +0.00(+0.00%)
Jul 11, 2018 4.090 4.270 4.040 4.060 1,230,568 -0.11(-2.64%)
Jul 10, 2018 4.420 4.432 4.056 4.170 1,863,020 -0.23(-5.23%)
Jul 09, 2018 4.570 4.570 4.370 4.400 818,250 -0.18(-3.93%)
Jul 06, 2018 4.600 4.650 4.490 4.580 777,757 +0.00(+0.00%)
Jul 05, 2018 4.820 4.890 4.480 4.580 1,152,389 -0.10(-2.14%)
Jul 03, 2018 4.680 4.680 4.680 0 +0.06(+1.30%)
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.