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, 2017 5.030 5.070 4.960 5.020 656,719 -0.01(-0.20%)
Jul 28, 2017 5.050 5.110 5.000 5.030 865,782 -0.04(-0.79%)
Jul 27, 2017 5.260 5.280 4.930 5.070 1,259,521 -0.19(-3.61%)
Jul 26, 2017 5.270 5.290 5.210 5.260 511,787 +0.00(+0.00%)
Jul 25, 2017 5.280 5.325 5.240 5.260 696,034 -0.01(-0.19%)
Jul 24, 2017 5.260 5.335 5.230 5.270 807,725 +0.02(+0.38%)
Jul 21, 2017 5.390 5.390 5.210 5.250 790,521 -0.10(-1.87%)
Jul 20, 2017 5.380 5.420 5.350 5.350 419,813 +0.00(+0.00%)
Jul 19, 2017 5.300 5.450 5.290 5.350 698,063 +0.06(+1.13%)
Jul 18, 2017 5.290 5.340 5.210 5.290 722,736 -0.01(-0.19%)
Jul 17, 2017 5.270 5.340 5.230 5.300 771,497 +0.04(+0.76%)
Jul 14, 2017 5.280 5.330 5.250 5.260 519,489 -0.03(-0.57%)
Jul 13, 2017 5.400 5.400 5.210 5.290 730,442 -0.07(-1.31%)
Jul 12, 2017 5.290 5.420 5.284 5.360 1,201,583 +0.10(+1.90%)
Jul 11, 2017 5.140 5.360 5.100 5.260 1,059,046 +0.11(+2.14%)
Jul 10, 2017 5.040 5.190 4.960 5.150 688,277 +0.11(+2.18%)
Jul 07, 2017 5.090 5.130 5.030 5.040 894,271 -0.05(-0.98%)
Jul 06, 2017 5.120 5.150 5.030 5.090 753,428 -0.06(-1.17%)
Jul 05, 2017 5.130 5.170 5.040 5.150 692,767 +0.02(+0.39%)
Jul 03, 2017 5.140 5.220 5.075 5.130 727,412 +0.08(+1.58%)
Jun 30, 2017 5.230 5.230 4.960 5.050 1,156,159 -0.09(-1.75%)
Jun 29, 2017 4.910 5.180 4.860 5.140 2,868,097 +0.22(+4.47%)
Jun 28, 2017 4.850 4.940 4.780 4.920 783,369 +0.07(+1.44%)
Jun 27, 2017 4.850 4.860 4.780 4.850 795,698 +0.01(+0.21%)
Jun 26, 2017 4.790 4.890 4.780 4.840 856,976 +0.06(+1.26%)
Jun 23, 2017 4.710 4.790 4.665 4.780 3,634,984 +0.09(+1.92%)
Jun 22, 2017 4.630 4.730 4.595 4.690 1,321,282 +0.08(+1.74%)
Jun 21, 2017 4.610 4.700 4.575 4.610 1,188,034 +0.02(+0.44%)
Jun 20, 2017 4.600 4.655 4.550 4.590 1,154,769 -0.09(-1.92%)
Jun 19, 2017 4.670 4.760 4.670 4.680 1,015,894 +0.02(+0.43%)
Jun 16, 2017 4.520 4.680 4.520 4.660 1,328,970 +0.11(+2.42%)
Jun 15, 2017 4.600 4.650 4.500 4.550 1,082,275 -0.10(-2.15%)
Jun 14, 2017 4.680 4.735 4.590 4.650 930,195 -0.03(-0.64%)
Jun 13, 2017 4.700 4.770 4.650 4.680 641,374 -0.02(-0.43%)
Jun 12, 2017 4.680 4.810 4.600 4.700 1,057,479 +0.02(+0.43%)
Jun 09, 2017 4.820 4.920 4.670 4.680 1,147,511 -0.14(-2.90%)
Jun 08, 2017 4.670 4.835 4.670 4.820 1,291,884 +0.16(+3.43%)
Jun 07, 2017 4.760 4.800 4.620 4.660 1,068,576 -0.11(-2.31%)
Jun 06, 2017 4.770 4.795 4.710 4.770 708,922 -0.02(-0.42%)
Jun 05, 2017 4.780 4.840 4.760 4.790 798,159 +0.00(+0.00%)
Jun 02, 2017 4.800 4.850 4.720 4.790 713,308 -0.01(-0.21%)
Jun 01, 2017 4.650 4.860 4.630 4.800 1,668,019 +0.17(+3.67%)
May 31, 2017 4.760 4.790 4.590 4.630 1,341,528 -0.11(-2.32%)
May 30, 2017 4.650 4.800 4.640 4.740 1,135,333 +0.08(+1.72%)
May 26, 2017 4.600 4.680 4.580 4.660 1,339,617 +0.06(+1.30%)
May 25, 2017 4.700 4.730 4.590 4.600 1,213,312 -0.10(-2.13%)
May 24, 2017 4.730 4.835 4.650 4.700 1,178,967 -0.02(-0.42%)
May 23, 2017 4.660 4.800 4.650 4.720 1,219,087 +0.06(+1.29%)
May 22, 2017 4.670 4.685 4.600 4.660 1,217,942 +0.00(+0.00%)
May 19, 2017 4.740 4.795 4.663 4.660 1,271,605 -0.04(-0.85%)
May 18, 2017 4.650 4.800 4.610 4.700 1,714,262 +0.03(+0.64%)
May 17, 2017 4.900 4.900 4.620 4.670 3,112,928 -0.28(-5.66%)
May 16, 2017 5.020 5.060 4.920 4.950 1,383,199 -0.07(-1.39%)
May 15, 2017 5.050 5.070 4.960 5.020 1,836,190 -0.01(-0.20%)
May 12, 2017 5.020 5.070 4.900 5.030 2,124,796 +0.00(+0.00%)
May 11, 2017 5.130 5.150 5.020 5.030 1,786,413 -0.11(-2.24%)
May 10, 2017 5.200 5.340 5.120 5.145 2,920,586 -0.04(-0.68%)
May 09, 2017 5.700 5.700 5.100 5.180 11,335,365 -1.13(-17.91%)
May 08, 2017 6.100 6.450 6.070 6.310 4,222,341 +0.22(+3.61%)
May 05, 2017 5.890 6.090 5.880 6.090 1,361,014 +0.19(+3.22%)
May 04, 2017 5.940 5.970 5.850 5.900 1,079,806 -0.05(-0.84%)
May 03, 2017 6.070 6.090 5.870 5.950 1,391,610 -0.10(-1.65%)
May 02, 2017 6.030 6.110 5.950 6.050 1,222,680 +0.03(+0.50%)
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.