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, 2019 3.470 3.550 3.160 3.440 2,765,605 -0.15(-4.18%)
Jul 30, 2019 3.460 3.610 3.450 3.590 2,012,937 +0.12(+3.46%)
Jul 29, 2019 3.570 3.610 3.420 3.470 1,006,948 -0.10(-2.80%)
Jul 26, 2019 3.490 3.620 3.480 3.570 636,400 +0.12(+3.48%)
Jul 25, 2019 3.590 3.600 3.440 3.450 972,561 -0.14(-3.90%)
Jul 24, 2019 3.430 3.630 3.410 3.590 1,222,097 +0.17(+4.97%)
Jul 23, 2019 3.470 3.510 3.400 3.420 700,268 -0.03(-0.87%)
Jul 22, 2019 3.540 3.620 3.410 3.450 1,330,334 -0.09(-2.54%)
Jul 19, 2019 3.550 3.610 3.520 3.540 517,300 -0.02(-0.56%)
Jul 18, 2019 3.580 3.610 3.510 3.560 453,257 +0.01(+0.28%)
Jul 17, 2019 3.620 3.640 3.520 3.550 973,166 -0.06(-1.66%)
Jul 16, 2019 3.480 3.750 3.460 3.610 1,900,713 +0.13(+3.74%)
Jul 15, 2019 3.500 3.560 3.450 3.480 563,809 -0.02(-0.57%)
Jul 12, 2019 3.460 3.540 3.427 3.500 736,500 +0.04(+1.16%)
Jul 11, 2019 3.480 3.510 3.370 3.460 1,063,874 -0.03(-0.86%)
Jul 10, 2019 3.450 3.520 3.360 3.490 1,005,132 +0.05(+1.45%)
Jul 09, 2019 3.380 3.450 3.350 3.440 695,946 +0.04(+1.18%)
Jul 08, 2019 3.500 3.530 3.390 3.400 903,005 -0.09(-2.58%)
Jul 05, 2019 3.410 3.520 3.360 3.490 731,500 +0.07(+2.05%)
Jul 03, 2019 3.400 3.470 3.370 3.420 388,600 +0.02(+0.59%)
Jul 02, 2019 3.430 3.430 3.340 3.400 610,359 -0.02(-0.58%)
Jul 01, 2019 3.570 3.580 3.390 3.420 1,259,870 -0.06(-1.72%)
Jun 28, 2019 3.370 3.530 3.340 3.480 3,126,800 +0.14(+4.19%)
Jun 27, 2019 3.280 3.550 3.270 3.340 1,515,479 +0.08(+2.45%)
Jun 26, 2019 3.330 3.400 3.260 3.260 602,110 -0.06(-1.81%)
Jun 25, 2019 3.370 3.460 3.280 3.320 827,254 +0.01(+0.30%)
Jun 24, 2019 3.500 3.510 3.200 3.310 2,255,951 -0.26(-7.28%)
Jun 21, 2019 3.560 3.700 3.520 3.570 1,802,800 +0.08(+2.29%)
Jun 20, 2019 3.690 3.730 3.480 3.490 1,653,699 -0.16(-4.38%)
Jun 19, 2019 3.540 3.660 3.490 3.650 1,217,192 +0.18(+5.19%)
Jun 18, 2019 3.520 3.600 3.430 3.470 1,351,295 -0.05(-1.42%)
Jun 17, 2019 3.250 3.570 3.230 3.520 1,730,228 +0.27(+8.31%)
Jun 14, 2019 3.380 3.560 3.050 3.250 5,311,900 -0.15(-4.41%)
Jun 13, 2019 3.580 3.670 3.380 3.400 1,500,469 -0.17(-4.76%)
Jun 12, 2019 3.520 3.580 3.370 3.570 1,519,206 +0.06(+1.71%)
Jun 11, 2019 3.700 3.720 3.500 3.510 998,071 -0.13(-3.57%)
Jun 10, 2019 3.740 3.890 3.640 3.640 1,025,467 -0.09(-2.41%)
Jun 07, 2019 3.600 3.770 3.585 3.730 2,222,300 +0.16(+4.48%)
Jun 06, 2019 3.600 3.710 3.520 3.570 1,299,771 -0.04(-1.11%)
Jun 05, 2019 3.860 3.900 3.590 3.610 2,149,399 -0.21(-5.50%)
Jun 04, 2019 3.800 3.890 3.790 3.820 2,707,551 +0.06(+1.60%)
Jun 03, 2019 3.820 3.870 3.700 3.760 829,787 -0.11(-2.84%)
May 31, 2019 3.870 3.900 3.800 3.870 725,200 -0.07(-1.78%)
May 30, 2019 3.910 4.010 3.880 3.940 748,343 +0.01(+0.25%)
May 29, 2019 4.060 4.100 3.870 3.930 3,060,099 -0.20(-4.84%)
May 28, 2019 4.090 4.160 4.040 4.130 706,497 +0.04(+0.98%)
May 24, 2019 4.090 4.150 4.010 4.090 2,120,100 +0.01(+0.25%)
May 23, 2019 4.210 4.230 4.020 4.080 941,319 -0.19(-4.45%)
May 22, 2019 4.400 4.450 4.250 4.270 1,972,111 -0.13(-2.95%)
May 21, 2019 4.270 4.400 4.240 4.400 660,804 +0.15(+3.53%)
May 20, 2019 4.120 4.320 4.050 4.250 1,046,372 +0.08(+1.92%)
May 17, 2019 4.280 4.320 4.150 4.170 881,200 -0.13(-3.02%)
May 16, 2019 4.430 4.550 4.250 4.300 2,285,022 -0.11(-2.49%)
May 15, 2019 4.230 4.485 4.210 4.410 3,788,400 +0.14(+3.28%)
May 14, 2019 4.240 4.360 4.080 4.270 2,092,153 +0.18(+4.40%)
May 13, 2019 4.200 4.220 3.980 4.090 1,784,957 -0.13(-3.08%)
May 10, 2019 4.380 4.480 4.190 4.220 1,718,300 -0.18(-4.09%)
May 09, 2019 4.950 5.000 4.390 4.400 4,004,226 -0.53(-10.75%)
May 08, 2019 5.530 5.580 4.800 4.930 5,733,527 -0.72(-12.74%)
May 07, 2019 5.800 5.830 5.590 5.650 931,618 -0.15(-2.59%)
May 06, 2019 5.730 5.820 5.630 5.800 4,269,825 -0.08(-1.36%)
May 03, 2019 5.640 5.890 5.630 5.880 768,200 +0.21(+3.70%)
May 02, 2019 5.620 5.720 5.520 5.670 595,524 +0.10(+1.80%)
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.