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 (%)
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%)
May 01, 2017 6.030 6.090 5.960 6.020 1,292,668 +0.06(+1.01%)
Apr 28, 2017 6.070 6.110 5.950 5.960 1,325,162 -0.11(-1.81%)
Apr 27, 2017 6.050 6.080 5.880 6.070 1,761,756 +0.05(+0.83%)
Apr 26, 2017 5.790 6.020 5.760 6.020 2,589,038 +0.21(+3.61%)
Apr 25, 2017 5.850 5.880 5.760 5.810 1,406,619 +0.01(+0.17%)
Apr 24, 2017 5.700 5.800 5.680 5.800 1,126,471 +0.13(+2.29%)
Apr 21, 2017 5.750 5.790 5.640 5.670 1,238,474 -0.08(-1.39%)
Apr 20, 2017 5.730 5.816 5.710 5.750 655,287 +0.05(+0.88%)
Apr 19, 2017 5.680 5.830 5.680 5.700 956,258 +0.04(+0.71%)
Apr 18, 2017 5.570 5.710 5.520 5.660 938,414 +0.07(+1.25%)
Apr 17, 2017 5.610 5.690 5.580 5.590 817,599 +0.00(+0.00%)
Apr 13, 2017 5.520 5.690 5.500 5.590 1,470,095 +0.08(+1.45%)
Apr 12, 2017 5.520 5.645 5.500 5.510 937,986 -0.03(-0.54%)
Apr 11, 2017 5.600 5.660 5.500 5.540 1,490,314 -0.09(-1.60%)
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.