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 (%)
Sep 03, 2020 6.290 6.290 6.290 0 -0.01(-0.16%)
Sep 02, 2020 6.300 6.310 6.290 6.300 766,129 +0.00(+0.00%)
Sep 01, 2020 6.290 6.310 6.290 6.300 1,261,691 +0.00(+0.00%)
Aug 31, 2020 6.240 6.330 6.220 6.300 1,935,035 +0.06(+0.96%)
Aug 28, 2020 6.230 6.260 6.220 6.240 663,000 +0.01(+0.16%)
Aug 27, 2020 6.230 6.240 6.230 6.230 542,003 +0.00(+0.00%)
Aug 26, 2020 6.240 6.240 6.230 6.230 251,379 -0.01(-0.16%)
Aug 25, 2020 6.250 6.260 6.240 6.240 373,652 +0.00(+0.00%)
Aug 24, 2020 6.250 6.260 6.230 6.240 440,511 -0.01(-0.16%)
Aug 21, 2020 6.230 6.250 6.230 6.250 439,000 +0.03(+0.48%)
Aug 20, 2020 6.220 6.255 6.220 6.220 383,555 +0.00(+0.00%)
Aug 19, 2020 6.220 6.250 6.210 6.220 495,214 +0.00(+0.00%)
Aug 18, 2020 6.260 6.260 6.210 6.220 409,399 -0.04(-0.64%)
Aug 17, 2020 6.260 6.270 6.230 6.260 302,817 +0.00(+0.00%)
Aug 14, 2020 6.240 6.260 6.230 6.260 331,300 +0.02(+0.32%)
Aug 13, 2020 6.220 6.250 6.220 6.240 359,289 +0.01(+0.16%)
Aug 12, 2020 6.250 6.270 6.220 6.230 394,070 +0.02(+0.32%)
Aug 11, 2020 6.260 6.280 6.185 6.210 1,331,518 -0.04(-0.64%)
Aug 10, 2020 6.250 6.260 6.230 6.250 524,535 -0.02(-0.32%)
Aug 07, 2020 6.270 6.290 6.250 6.270 858,900 +0.00(+0.00%)
Aug 06, 2020 6.280 6.280 6.260 6.270 637,468 -0.01(-0.16%)
Aug 05, 2020 6.260 6.290 6.250 6.280 1,437,899 +0.02(+0.32%)
Aug 04, 2020 6.240 6.270 6.230 6.260 571,014 +0.03(+0.48%)
Aug 03, 2020 6.240 6.260 6.220 6.230 627,614 +0.00(+0.00%)
Jul 31, 2020 6.220 6.240 6.210 6.230 814,000 +0.03(+0.48%)
Jul 30, 2020 6.220 6.250 6.200 6.200 894,086 -0.03(-0.48%)
Jul 29, 2020 6.230 6.240 6.200 6.230 1,064,504 +0.01(+0.16%)
Jul 28, 2020 6.220 6.245 6.220 6.220 802,036 +0.00(+0.00%)
Jul 27, 2020 6.230 6.250 6.200 6.220 917,419 -0.01(-0.16%)
Jul 24, 2020 6.240 6.260 6.210 6.230 1,451,600 -0.03(-0.48%)
Jul 23, 2020 6.270 6.280 6.240 6.260 661,305 -0.00(-0.08%)
Jul 22, 2020 6.280 6.290 6.250 6.265 1,575,879 -0.02(-0.24%)
Jul 21, 2020 6.290 6.300 6.260 6.280 1,360,439 +0.01(+0.16%)
Jul 20, 2020 6.240 6.280 6.240 6.270 1,608,065 +0.03(+0.48%)
Jul 17, 2020 6.230 6.260 6.230 6.240 677,800 +0.00(+0.00%)
Jul 16, 2020 6.230 6.250 6.230 6.240 666,297 +0.01(+0.16%)
Jul 15, 2020 6.250 6.260 6.220 6.230 675,068 -0.01(-0.16%)
Jul 14, 2020 6.220 6.250 6.220 6.240 794,556 +0.02(+0.32%)
Jul 13, 2020 6.250 6.260 6.220 6.220 1,171,673 -0.02(-0.32%)
Jul 10, 2020 6.250 6.259 6.230 6.240 888,600 -0.01(-0.16%)
Jul 09, 2020 6.260 6.260 6.220 6.250 824,197 -0.01(-0.16%)
Jul 08, 2020 6.250 6.260 6.235 6.260 480,805 +0.00(+0.00%)
Jul 07, 2020 6.240 6.260 6.230 6.260 1,066,010 +0.01(+0.16%)
Jul 06, 2020 6.240 6.250 6.230 6.250 520,837 +0.02(+0.32%)
Jul 02, 2020 6.250 6.250 6.210 6.230 1,201,500 +0.01(+0.16%)
Jul 01, 2020 6.240 6.250 6.220 6.220 694,673 -0.02(-0.32%)
Jun 30, 2020 6.230 6.250 6.230 6.240 911,168 +0.00(+0.00%)
Jun 29, 2020 6.220 6.240 6.205 6.240 557,102 +0.03(+0.48%)
Jun 26, 2020 6.220 6.240 6.195 6.210 1,591,100 -0.02(-0.32%)
Jun 25, 2020 6.220 6.230 6.210 6.230 438,993 -0.01(-0.16%)
Jun 24, 2020 6.200 6.250 6.190 6.240 1,312,336 +0.03(+0.48%)
Jun 23, 2020 6.210 6.210 6.195 6.210 823,172 +0.00(+0.00%)
Jun 22, 2020 6.190 6.210 6.190 6.210 881,436 +0.01(+0.16%)
Jun 19, 2020 6.200 6.225 6.180 6.200 1,187,300 -0.01(-0.16%)
Jun 18, 2020 6.210 6.230 6.190 6.210 735,512 -0.02(-0.32%)
Jun 17, 2020 6.210 6.240 6.190 6.230 1,036,875 +0.02(+0.32%)
Jun 16, 2020 6.200 6.230 6.190 6.210 904,147 +0.02(+0.32%)
Jun 15, 2020 6.180 6.210 6.160 6.190 897,534 -0.01(-0.16%)
Jun 12, 2020 6.210 6.220 6.180 6.200 1,443,000 +0.01(+0.16%)
Jun 11, 2020 6.180 6.220 6.170 6.190 1,232,716 -0.03(-0.48%)
Jun 10, 2020 6.190 6.240 6.180 6.220 1,199,524 +0.04(+0.65%)
Jun 09, 2020 6.190 6.200 6.180 6.180 1,651,756 -0.01(-0.16%)
Jun 08, 2020 6.150 6.190 6.140 6.190 879,673 +0.02(+0.32%)
Jun 05, 2020 6.200 6.240 6.170 6.170 1,305,100 -0.03(-0.48%)
Jun 04, 2020 6.150 6.205 6.150 6.200 1,341,948 +0.01(+0.16%)
Jun 03, 2020 6.180 6.200 6.150 6.190 2,505,398 +0.02(+0.32%)
Jun 02, 2020 6.180 6.190 6.170 6.170 1,042,330 +0.00(+0.00%)
Jun 01, 2020 6.170 6.180 6.160 6.170 1,324,849 -0.01(-0.16%)
May 29, 2020 6.170 6.190 6.140 6.180 2,364,200 +0.02(+0.32%)
May 28, 2020 6.160 6.180 6.150 6.160 2,485,836 -0.01(-0.16%)
May 27, 2020 6.180 6.185 6.160 6.170 2,356,874 -0.01(-0.16%)
May 26, 2020 6.190 6.200 6.140 6.180 2,019,665 -0.01(-0.16%)
May 22, 2020 6.190 6.200 6.180 6.190 811,800 +0.00(+0.00%)
May 21, 2020 6.180 6.200 6.180 6.190 960,155 -0.01(-0.16%)
May 20, 2020 6.180 6.205 6.160 6.200 1,705,090 +0.00(+0.00%)
May 19, 2020 6.200 6.210 6.180 6.200 1,362,487 +0.00(+0.00%)
May 18, 2020 6.220 6.230 6.180 6.200 2,041,983 +0.00(+0.00%)
May 15, 2020 6.200 6.210 6.190 6.200 1,161,900 +0.00(+0.00%)
May 14, 2020 6.200 6.220 6.190 6.200 2,380,566 +0.00(+0.00%)
May 13, 2020 6.210 6.240 6.190 6.200 2,213,949 +0.00(+0.00%)
May 12, 2020 6.210 6.220 6.190 6.200 844,451 +0.00(+0.00%)
May 11, 2020 6.200 6.230 6.200 6.200 871,259 +0.00(+0.00%)
May 08, 2020 6.200 6.210 6.200 6.200 1,484,400 +0.00(+0.00%)
May 07, 2020 6.200 6.220 6.180 6.200 2,356,717 +0.02(+0.32%)
May 06, 2020 6.190 6.215 6.170 6.180 1,396,061 -0.01(-0.16%)
May 05, 2020 6.180 6.220 6.170 6.190 966,115 +0.01(+0.16%)
May 04, 2020 6.170 6.200 6.140 6.180 1,195,940 -0.03(-0.48%)
May 01, 2020 6.160 6.210 6.150 6.210 1,072,800 +0.04(+0.65%)
Apr 30, 2020 6.180 6.195 6.129 6.170 961,299 +0.00(+0.00%)
Apr 29, 2020 6.200 6.200 6.160 6.170 1,522,192 -0.02(-0.32%)
Apr 28, 2020 6.190 6.200 6.120 6.190 1,232,693 +0.00(+0.00%)
Apr 27, 2020 6.200 6.200 6.170 6.190 753,929 +0.02(+0.32%)
Apr 24, 2020 6.160 6.195 6.070 6.170 1,029,900 +0.01(+0.16%)
Apr 23, 2020 6.220 6.220 6.140 6.160 2,545,315 -0.04(-0.65%)
Apr 22, 2020 6.230 6.240 6.190 6.200 2,032,728 +0.01(+0.16%)
Apr 21, 2020 6.140 6.250 6.120 6.190 3,727,808 +0.03(+0.49%)
Apr 20, 2020 6.140 6.190 6.140 6.160 2,863,927 +0.01(+0.16%)
Apr 17, 2020 6.140 6.180 6.120 6.150 3,107,800 +0.02(+0.33%)
Apr 16, 2020 6.090 6.130 6.050 6.130 2,784,694 +0.05(+0.82%)
Apr 15, 2020 6.050 6.090 6.040 6.080 2,206,156 -0.02(-0.33%)
Apr 14, 2020 6.060 6.110 6.030 6.100 1,979,418 +0.07(+1.16%)
Apr 13, 2020 6.040 6.080 5.950 6.030 2,234,143 +0.00(+0.00%)
Apr 09, 2020 6.030 6.100 6.020 6.030 2,186,800 +0.01(+0.17%)
Apr 08, 2020 5.970 6.050 5.960 6.020 1,733,753 +0.06(+1.01%)
Apr 07, 2020 6.040 6.070 5.940 5.960 4,075,018 -0.01(-0.17%)
Apr 06, 2020 6.000 6.030 5.910 5.970 3,474,331 +0.05(+0.84%)
Apr 03, 2020 5.880 5.960 5.840 5.920 5,262,200 +0.04(+0.68%)
Apr 02, 2020 5.770 5.910 5.730 5.880 1,416,134 +0.11(+1.91%)
Apr 01, 2020 5.760 5.845 5.620 5.770 1,786,093 -0.10(-1.70%)
Mar 31, 2020 5.730 5.980 5.730 5.870 3,456,078 +0.17(+2.98%)
Mar 30, 2020 5.650 5.800 5.520 5.700 1,012,057 +0.10(+1.79%)
Mar 27, 2020 5.610 5.760 5.550 5.600 1,649,800 -0.15(-2.61%)
Mar 26, 2020 5.620 5.820 5.520 5.750 2,589,909 +0.13(+2.31%)
Mar 25, 2020 5.600 5.715 5.410 5.620 2,499,198 +0.02(+0.36%)
Mar 24, 2020 5.600 5.790 5.430 5.600 1,778,742 +0.19(+3.51%)
Mar 23, 2020 5.260 5.660 5.170 5.410 2,598,945 +0.15(+2.85%)
Mar 20, 2020 5.140 5.480 5.050 5.260 2,648,900 +0.24(+4.78%)
Mar 19, 2020 4.710 5.200 4.515 5.020 1,366,529 +0.22(+4.58%)
Mar 18, 2020 5.100 5.230 4.280 4.800 2,542,742 -0.46(-8.75%)
Mar 17, 2020 5.540 5.630 4.930 5.260 2,363,560 -0.26(-4.71%)
Mar 16, 2020 5.660 5.740 5.470 5.520 3,235,739 -0.45(-7.54%)
Mar 13, 2020 5.890 6.050 5.770 5.970 4,511,000 +0.29(+5.11%)
Mar 12, 2020 5.860 6.030 5.650 5.680 6,255,472 -0.29(-4.86%)
Mar 11, 2020 6.000 6.140 5.960 5.970 5,070,708 -0.05(-0.83%)
Mar 10, 2020 6.070 6.140 5.980 6.020 5,146,655 +0.03(+0.50%)
Mar 09, 2020 6.000 6.180 5.920 5.990 9,038,027 -0.21(-3.39%)
Mar 06, 2020 6.180 6.250 6.080 6.200 15,731,200 -0.01(-0.16%)
Mar 05, 2020 6.230 6.250 6.190 6.210 28,391,942 -0.61(-8.94%)
Mar 04, 2020 5.720 6.980 5.410 6.820 6,602,108 +1.28(+23.10%)
Mar 03, 2020 5.400 5.750 5.330 5.540 2,847,232 +0.06(+1.09%)
Mar 02, 2020 5.410 5.500 5.050 5.480 2,380,624 +0.38(+7.45%)
Feb 28, 2020 4.980 5.490 4.780 5.100 2,184,600 -0.12(-2.30%)
Feb 27, 2020 5.480 5.495 5.110 5.220 1,663,558 -0.48(-8.42%)
Feb 26, 2020 5.690 6.000 5.680 5.700 1,497,273 +0.07(+1.15%)
Feb 25, 2020 6.310 6.350 5.630 5.635 2,080,874 -0.52(-8.37%)
Feb 24, 2020 6.270 6.350 6.000 6.150 1,288,517 -0.59(-8.75%)
Feb 21, 2020 6.800 6.808 6.630 6.740 775,800 -0.07(-1.03%)
Feb 20, 2020 6.750 7.000 6.660 6.810 1,557,978 +0.06(+0.89%)
Feb 19, 2020 6.550 6.830 6.450 6.750 1,308,278 +0.22(+3.37%)
Feb 18, 2020 6.150 6.580 6.120 6.530 1,597,771 +0.39(+6.35%)
Feb 14, 2020 6.220 6.250 6.090 6.140 762,600 -0.12(-1.92%)
Feb 13, 2020 6.000 6.295 5.900 6.260 1,034,989 +0.01(+0.16%)
Feb 12, 2020 6.120 6.300 6.110 6.250 1,050,045 +0.14(+2.29%)
Feb 11, 2020 6.200 6.200 6.030 6.110 819,031 -0.02(-0.33%)
Feb 10, 2020 6.140 6.330 6.030 6.130 1,766,906 +0.08(+1.32%)
Feb 07, 2020 6.050 6.340 5.860 6.050 3,609,400 +0.07(+1.17%)
Feb 06, 2020 5.620 6.740 5.590 5.980 5,512,978 +0.39(+6.98%)
Feb 05, 2020 5.690 5.740 5.450 5.590 970,981 -0.02(-0.36%)
Feb 04, 2020 5.540 5.620 5.390 5.610 1,440,054 +0.17(+3.03%)
Feb 03, 2020 5.380 5.470 5.340 5.445 1,002,265 +0.12(+2.16%)
Jan 31, 2020 5.380 5.446 5.290 5.330 1,559,000 -0.18(-3.27%)
Jan 30, 2020 5.480 5.510 5.340 5.510 555,018 -0.02(-0.36%)
Jan 29, 2020 5.520 5.570 5.460 5.530 587,642 +0.02(+0.36%)
Jan 28, 2020 5.630 5.680 5.463 5.510 791,051 -0.09(-1.61%)
Jan 27, 2020 5.550 5.800 5.450 5.600 970,009 -0.07(-1.23%)
Jan 24, 2020 5.910 6.100 5.630 5.670 1,637,700 -0.21(-3.65%)
Jan 23, 2020 5.670 5.930 5.550 5.885 1,628,933 +0.21(+3.61%)
Jan 22, 2020 5.560 5.735 5.450 5.680 1,340,124 +0.12(+2.16%)
Jan 21, 2020 5.810 5.840 5.470 5.560 1,201,166 -0.21(-3.64%)
Jan 17, 2020 5.700 5.870 5.680 5.770 1,785,700 +0.12(+2.12%)
Jan 16, 2020 5.480 5.670 5.390 5.650 974,696 +0.21(+3.76%)
Jan 15, 2020 5.470 5.530 5.350 5.445 901,548 -0.00(-0.09%)
Jan 14, 2020 5.410 5.520 5.310 5.450 922,288 +0.15(+2.83%)
Jan 13, 2020 5.140 5.390 5.090 5.300 1,006,033 +0.17(+3.31%)
Jan 10, 2020 5.210 5.210 5.130 5.130 430,500 -0.03(-0.58%)
Jan 09, 2020 5.150 5.210 5.110 5.160 421,854 +0.03(+0.58%)
Jan 08, 2020 5.100 5.190 5.090 5.130 601,630 +0.02(+0.39%)
Jan 07, 2020 5.100 5.180 5.090 5.110 574,462 +0.00(+0.00%)
Jan 06, 2020 5.100 5.160 5.010 5.110 894,048 +0.01(+0.20%)
Jan 03, 2020 5.100 5.160 5.060 5.100 562,300 +0.03(+0.59%)
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.