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 (%)
Mar 29, 2018 2.090 2.090 2.090 0 +0.22(+11.76%)
Mar 28, 2018 1.890 1.925 1.850 1.870 917,521 -0.03(-1.58%)
Mar 27, 2018 1.970 2.000 1.875 1.900 1,225,830 -0.06(-3.06%)
Mar 26, 2018 1.990 2.020 1.870 1.960 1,552,125 -0.01(-0.51%)
Mar 23, 2018 2.010 2.090 1.950 1.970 1,218,403 -0.06(-2.96%)
Mar 22, 2018 2.120 2.140 2.010 2.030 1,425,682 -0.11(-5.14%)
Mar 21, 2018 2.180 2.210 2.120 2.140 649,699 -0.05(-2.28%)
Mar 20, 2018 2.200 2.250 2.145 2.190 1,143,685 +0.00(+0.00%)
Mar 19, 2018 2.230 2.230 2.140 2.190 998,116 -0.06(-2.67%)
Mar 16, 2018 2.250 2.270 2.190 2.250 1,616,913 +0.00(+0.00%)
Mar 15, 2018 2.310 2.310 2.240 2.250 1,541,344 -0.05(-2.17%)
Mar 14, 2018 2.350 2.360 2.275 2.300 1,232,898 -0.05(-2.13%)
Mar 13, 2018 2.370 2.407 2.260 2.350 1,702,671 +0.01(+0.43%)
Mar 12, 2018 2.460 2.510 2.320 2.340 2,435,362 -0.12(-4.88%)
Mar 09, 2018 2.580 2.610 2.440 2.460 2,588,496 -0.16(-6.11%)
Mar 08, 2018 2.700 2.730 2.400 2.620 7,483,446 -0.57(-17.87%)
Mar 07, 2018 3.240 3.190 3,684,171 +0.39(+13.93%)
Mar 06, 2018 2.770 2.830 2.720 2.800 1,002,927 +0.08(+2.94%)
Mar 05, 2018 2.690 2.760 2.590 2.720 673,936 +0.04(+1.49%)
Mar 02, 2018 2.500 2.700 2.480 2.680 679,168 +0.17(+6.77%)
Mar 01, 2018 2.600 2.640 2.500 2.510 795,075 -0.11(-4.20%)
Feb 28, 2018 2.610 2.710 2.580 2.620 702,183 +0.01(+0.38%)
Feb 27, 2018 2.630 2.709 2.580 2.610 1,187,323 +0.03(+1.16%)
Feb 26, 2018 2.620 2.630 2.560 2.580 647,279 -0.01(-0.39%)
Feb 23, 2018 2.650 2.688 2.540 2.590 822,639 -0.04(-1.52%)
Feb 22, 2018 2.720 2.791 2.610 2.630 474,408 -0.09(-3.31%)
Feb 21, 2018 2.850 2.880 2.710 2.720 613,274 -0.11(-3.89%)
Feb 20, 2018 2.700 2.920 2.660 2.830 1,105,057 +0.13(+4.81%)
Feb 16, 2018 2.700 2.700 2.700 0 +0.02(+0.75%)
Feb 15, 2018 2.780 2.800 2.655 2.680 376,489 -0.05(-1.83%)
Feb 14, 2018 2.500 2.820 2.500 2.730 939,459 +0.22(+8.76%)
Feb 13, 2018 2.520 2.550 2.515 2.510 553,160 -0.03(-1.18%)
Feb 12, 2018 2.490 2.570 2.410 2.540 495,920 +0.05(+2.01%)
Feb 09, 2018 2.550 2.570 2.390 2.490 819,850 -0.02(-0.80%)
Feb 08, 2018 2.680 2.500 2.510 841,521 -0.07(-2.71%)
Feb 07, 2018 2.600 2.680 2.535 2.580 447,636 -0.05(-1.90%)
Feb 06, 2018 2.510 2.630 2.363 2.630 1,098,831 +0.11(+4.37%)
Feb 05, 2018 2.640 2.690 2.460 2.520 580,289 -0.14(-5.26%)
Feb 02, 2018 2.720 2.730 2.620 2.660 540,180 -0.09(-3.27%)
Feb 01, 2018 2.750 2.800 2.710 2.750 405,595 -0.01(-0.36%)
Jan 31, 2018 2.790 2.820 2.680 2.760 715,470 -0.03(-1.08%)
Jan 30, 2018 2.810 2.836 2.810 2.790 349,788 -0.02(-0.71%)
Jan 29, 2018 2.800 2.840 2.770 2.810 477,350 -0.01(-0.35%)
Jan 26, 2018 2.820 2.870 2.780 2.820 382,775 +0.02(+0.71%)
Jan 25, 2018 2.840 2.840 2.760 2.800 324,544 -0.01(-0.36%)
Jan 24, 2018 2.840 2.850 2.760 2.810 568,468 +0.02(+0.72%)
Jan 23, 2018 2.870 2.883 2.760 2.790 932,468 -0.11(-3.79%)
Jan 22, 2018 2.820 2.960 2.820 2.900 1,114,774 +0.06(+2.11%)
Jan 19, 2018 2.770 2.870 2.750 2.840 356,150 +0.01(+0.35%)
Jan 18, 2018 2.830 2.860 2.780 2.830 477,492 -0.01(-0.35%)
Jan 17, 2018 2.850 2.870 2.790 2.840 393,215 +0.01(+0.35%)
Jan 16, 2018 2.940 2.950 2.780 2.830 630,372 -0.07(-2.41%)
Jan 12, 2018 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 11, 2018 2.770 2.910 2.730 2.900 782,616 +0.13(+4.69%)
Jan 10, 2018 2.770 2.780 2.670 2.770 719,758 -0.03(-1.07%)
Jan 09, 2018 2.890 2.890 2.800 2.800 672,170 -0.08(-2.78%)
Jan 08, 2018 2.920 2.930 2.840 2.880 429,910 -0.03(-1.03%)
Jan 05, 2018 2.920 2.920 2.840 2.910 643,090 -0.01(-0.34%)
Jan 04, 2018 2.940 2.970 2.890 2.920 601,608 +0.00(+0.00%)
Jan 03, 2018 2.970 2.980 2.895 2.920 563,602 -0.03(-1.02%)
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.