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 (%)
Sep 29, 2017 3.700 3.736 3.605 3.640 601,714 -0.08(-2.15%)
Sep 28, 2017 3.670 3.720 3.600 3.720 1,084,317 +0.06(+1.64%)
Sep 27, 2017 3.530 3.690 3.530 3.660 918,281 +0.15(+4.27%)
Sep 26, 2017 3.620 3.640 3.500 3.510 916,292 -0.09(-2.50%)
Sep 25, 2017 3.780 3.790 3.570 3.600 1,631,685 -0.20(-5.26%)
Sep 22, 2017 3.660 3.830 3.630 3.800 1,629,237 +0.11(+2.98%)
Sep 21, 2017 3.740 3.770 3.670 3.690 792,021 -0.04(-1.07%)
Sep 20, 2017 3.930 3.990 3.680 3.730 1,799,878 -0.11(-2.86%)
Sep 19, 2017 3.880 3.980 3.830 3.840 673,537 -0.09(-2.29%)
Sep 18, 2017 3.910 3.980 3.880 3.930 797,735 +0.02(+0.51%)
Sep 15, 2017 3.960 3.870 3.910 775,954 -0.02(-0.51%)
Sep 14, 2017 3.950 3.990 3.900 3.930 490,739 -0.01(-0.25%)
Sep 13, 2017 4.000 4.030 3.910 3.940 1,112,335 -0.07(-1.75%)
Sep 12, 2017 3.870 4.020 3.810 4.010 1,551,120 +0.16(+4.16%)
Sep 11, 2017 3.900 3.939 3.725 3.850 809,957 -0.03(-0.77%)
Sep 08, 2017 3.910 3.920 3.810 3.880 678,576 -0.05(-1.27%)
Sep 07, 2017 3.770 3.930 3.750 3.930 808,276 +0.18(+4.80%)
Sep 06, 2017 3.790 3.810 3.690 3.750 551,491 -0.05(-1.32%)
Sep 05, 2017 3.820 3.880 3.690 3.800 759,503 -0.02(-0.52%)
Sep 01, 2017 3.940 3.960 3.770 3.820 929,243 -0.10(-2.55%)
Aug 31, 2017 3.750 3.970 3.750 3.920 1,893,035 +0.19(+5.09%)
Aug 30, 2017 3.610 3.740 3.560 3.730 991,622 +0.16(+4.48%)
Aug 29, 2017 3.520 3.620 3.520 3.570 603,677 +0.02(+0.56%)
Aug 28, 2017 3.590 3.620 3.540 3.550 460,569 -0.02(-0.56%)
Aug 25, 2017 3.540 3.620 3.530 3.570 770,988 +0.03(+0.85%)
Aug 24, 2017 3.590 3.590 3.510 3.540 501,211 -0.02(-0.56%)
Aug 23, 2017 3.460 3.590 3.450 3.560 954,756 +0.07(+2.01%)
Aug 22, 2017 3.630 3.649 3.480 3.490 1,111,849 -0.13(-3.59%)
Aug 21, 2017 3.600 3.640 3.520 3.620 1,379,270 +0.02(+0.56%)
Aug 18, 2017 3.550 3.610 3.465 3.600 1,760,495 +0.04(+1.12%)
Aug 17, 2017 3.490 3.710 3.490 3.560 1,983,627 +0.08(+2.30%)
Aug 16, 2017 3.430 3.520 3.430 3.480 974,958 +0.05(+1.46%)
Aug 15, 2017 3.490 3.540 3.410 3.430 852,908 -0.07(-2.00%)
Aug 14, 2017 3.560 3.565 3.425 3.500 1,929,282 -0.05(-1.41%)
Aug 11, 2017 3.530 3.590 3.460 3.550 1,432,123 +0.07(+2.01%)
Aug 10, 2017 3.700 3.740 3.450 3.480 2,281,034 -0.19(-5.18%)
Aug 09, 2017 3.850 3.920 3.655 3.670 3,188,034 -0.29(-7.32%)
Aug 08, 2017 4.120 4.140 3.920 3.960 3,453,935 -0.20(-4.81%)
Aug 07, 2017 4.340 4.370 4.150 4.160 2,187,525 -0.18(-4.15%)
Aug 04, 2017 4.540 4.210 4.340 5,576,911 -0.73(-14.40%)
Aug 03, 2017 4.980 5.090 4.970 5.070 1,142,343 +0.10(+2.01%)
Aug 02, 2017 5.120 5.130 4.860 4.970 785,057 -0.13(-2.55%)
Aug 01, 2017 5.070 5.170 5.030 5.100 633,977 +0.08(+1.59%)
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%)
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.