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 (%)
Aug 30, 2019 3.470 3.495 3.360 3.450 715,800 +0.01(+0.29%)
Aug 29, 2019 3.490 3.510 3.400 3.440 843,643 -0.01(-0.29%)
Aug 28, 2019 3.510 3.510 3.360 3.450 948,538 -0.06(-1.71%)
Aug 27, 2019 3.540 3.670 3.465 3.510 1,082,009 -0.02(-0.57%)
Aug 26, 2019 3.570 3.670 3.470 3.530 778,581 -0.01(-0.28%)
Aug 23, 2019 3.800 3.940 3.530 3.540 1,650,400 -0.26(-6.84%)
Aug 22, 2019 3.660 3.850 3.600 3.800 1,430,493 +0.17(+4.68%)
Aug 21, 2019 3.450 3.690 3.450 3.630 2,345,157 +0.19(+5.52%)
Aug 20, 2019 3.450 3.480 3.410 3.440 391,564 +0.03(+0.88%)
Aug 19, 2019 3.520 3.540 3.410 3.410 627,170 -0.03(-0.87%)
Aug 16, 2019 3.410 3.460 3.390 3.440 500,300 +0.04(+1.18%)
Aug 15, 2019 3.370 3.435 3.320 3.400 462,701 +0.03(+0.89%)
Aug 14, 2019 3.400 3.440 3.310 3.370 781,402 -0.08(-2.32%)
Aug 13, 2019 3.500 3.550 3.430 3.450 770,054 -0.08(-2.27%)
Aug 12, 2019 3.340 3.570 3.315 3.530 1,447,796 +0.15(+4.44%)
Aug 09, 2019 3.430 3.460 3.300 3.380 990,700 -0.05(-1.46%)
Aug 08, 2019 3.430 3.505 3.370 3.430 699,734 +0.04(+1.18%)
Aug 07, 2019 3.390 3.480 3.370 3.390 952,289 -0.08(-2.31%)
Aug 06, 2019 3.410 3.480 3.310 3.470 1,229,732 +0.05(+1.46%)
Aug 05, 2019 3.510 3.620 3.380 3.420 1,389,554 -0.14(-3.93%)
Aug 02, 2019 3.730 3.820 3.490 3.560 1,332,400 -0.23(-6.07%)
Aug 01, 2019 3.470 3.840 3.450 3.790 2,512,242 +0.35(+10.17%)
Jul 31, 2019 3.470 3.550 3.160 3.440 2,765,605 -0.15(-4.18%)
Jul 30, 2019 3.460 3.610 3.450 3.590 2,012,937 +0.12(+3.46%)
Jul 29, 2019 3.570 3.610 3.420 3.470 1,006,948 -0.10(-2.80%)
Jul 26, 2019 3.490 3.620 3.480 3.570 636,400 +0.12(+3.48%)
Jul 25, 2019 3.590 3.600 3.440 3.450 972,561 -0.14(-3.90%)
Jul 24, 2019 3.430 3.630 3.410 3.590 1,222,097 +0.17(+4.97%)
Jul 23, 2019 3.470 3.510 3.400 3.420 700,268 -0.03(-0.87%)
Jul 22, 2019 3.540 3.620 3.410 3.450 1,330,334 -0.09(-2.54%)
Jul 19, 2019 3.550 3.610 3.520 3.540 517,300 -0.02(-0.56%)
Jul 18, 2019 3.580 3.610 3.510 3.560 453,257 +0.01(+0.28%)
Jul 17, 2019 3.620 3.640 3.520 3.550 973,166 -0.06(-1.66%)
Jul 16, 2019 3.480 3.750 3.460 3.610 1,900,713 +0.13(+3.74%)
Jul 15, 2019 3.500 3.560 3.450 3.480 563,809 -0.02(-0.57%)
Jul 12, 2019 3.460 3.540 3.427 3.500 736,500 +0.04(+1.16%)
Jul 11, 2019 3.480 3.510 3.370 3.460 1,063,874 -0.03(-0.86%)
Jul 10, 2019 3.450 3.520 3.360 3.490 1,005,132 +0.05(+1.45%)
Jul 09, 2019 3.380 3.450 3.350 3.440 695,946 +0.04(+1.18%)
Jul 08, 2019 3.500 3.530 3.390 3.400 903,005 -0.09(-2.58%)
Jul 05, 2019 3.410 3.520 3.360 3.490 731,500 +0.07(+2.05%)
Jul 03, 2019 3.400 3.470 3.370 3.420 388,600 +0.02(+0.59%)
Jul 02, 2019 3.430 3.430 3.340 3.400 610,359 -0.02(-0.58%)
Jul 01, 2019 3.570 3.580 3.390 3.420 1,259,870 -0.06(-1.72%)
Jun 28, 2019 3.370 3.530 3.340 3.480 3,126,800 +0.14(+4.19%)
Jun 27, 2019 3.280 3.550 3.270 3.340 1,515,479 +0.08(+2.45%)
Jun 26, 2019 3.330 3.400 3.260 3.260 602,110 -0.06(-1.81%)
Jun 25, 2019 3.370 3.460 3.280 3.320 827,254 +0.01(+0.30%)
Jun 24, 2019 3.500 3.510 3.200 3.310 2,255,951 -0.26(-7.28%)
Jun 21, 2019 3.560 3.700 3.520 3.570 1,802,800 +0.08(+2.29%)
Jun 20, 2019 3.690 3.730 3.480 3.490 1,653,699 -0.16(-4.38%)
Jun 19, 2019 3.540 3.660 3.490 3.650 1,217,192 +0.18(+5.19%)
Jun 18, 2019 3.520 3.600 3.430 3.470 1,351,295 -0.05(-1.42%)
Jun 17, 2019 3.250 3.570 3.230 3.520 1,730,228 +0.27(+8.31%)
Jun 14, 2019 3.380 3.560 3.050 3.250 5,311,900 -0.15(-4.41%)
Jun 13, 2019 3.580 3.670 3.380 3.400 1,500,469 -0.17(-4.76%)
Jun 12, 2019 3.520 3.580 3.370 3.570 1,519,206 +0.06(+1.71%)
Jun 11, 2019 3.700 3.720 3.500 3.510 998,071 -0.13(-3.57%)
Jun 10, 2019 3.740 3.890 3.640 3.640 1,025,467 -0.09(-2.41%)
Jun 07, 2019 3.600 3.770 3.585 3.730 2,222,300 +0.16(+4.48%)
Jun 06, 2019 3.600 3.710 3.520 3.570 1,299,771 -0.04(-1.11%)
Jun 05, 2019 3.860 3.900 3.590 3.610 2,149,399 -0.21(-5.50%)
Jun 04, 2019 3.800 3.890 3.790 3.820 2,707,551 +0.06(+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.