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 (%)
Apr 30, 2018 2.320 2.415 2.320 2.380 675,168 +0.07(+3.03%)
Apr 27, 2018 2.360 2.379 2.300 2.310 455,721 -0.04(-1.70%)
Apr 26, 2018 2.300 2.410 2.300 2.350 502,502 +0.05(+2.17%)
Apr 25, 2018 2.340 2.350 2.270 2.300 507,428 -0.04(-1.71%)
Apr 24, 2018 2.400 2.410 2.280 2.340 685,262 -0.05(-2.09%)
Apr 23, 2018 2.390 2.410 2.340 2.390 482,909 +0.02(+0.84%)
Apr 20, 2018 2.430 2.460 2.370 2.370 514,025 -0.07(-2.87%)
Apr 19, 2018 2.370 2.445 2.280 2.440 571,651 +0.05(+2.09%)
Apr 18, 2018 2.480 2.480 2.375 2.390 838,234 -0.05(-2.05%)
Apr 17, 2018 2.370 2.455 2.290 2.440 1,171,906 +0.09(+3.83%)
Apr 16, 2018 2.240 2.390 2.190 2.350 1,255,379 +0.13(+5.86%)
Apr 13, 2018 2.200 2.280 2.150 2.220 1,108,898 +0.00(+0.00%)
Apr 12, 2018 2.150 2.250 2.135 2.220 664,466 +0.04(+1.83%)
Apr 11, 2018 2.280 2.340 2.160 2.180 2,080,377 -0.12(-5.22%)
Apr 10, 2018 2.310 2.358 2.220 2.300 1,917,225 -0.01(-0.43%)
Apr 09, 2018 2.060 2.410 2.020 2.310 5,438,226 +0.37(+19.07%)
Apr 06, 2018 1.900 1.950 1.880 1.940 841,688 +0.02(+1.04%)
Apr 05, 2018 1.890 1.940 1.880 1.920 995,033 +0.04(+2.13%)
Apr 04, 2018 1.900 1.935 1.840 1.880 1,474,828 -0.06(-3.09%)
Apr 03, 2018 1.950 1.990 1.865 1.940 1,138,203 +0.02(+1.04%)
Apr 02, 2018 2.090 2.170 1.890 1.920 2,109,876 -0.17(-8.13%)
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%)
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.