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 31, 2018 5.100 5.100 5.100 0 +0.07(+1.39%)
Aug 30, 2018 4.900 5.040 4.830 5.030 1,078,840 +0.13(+2.65%)
Aug 29, 2018 4.910 4.930 4.740 4.900 988,121 -0.01(-0.20%)
Aug 28, 2018 4.820 5.130 4.800 4.910 1,323,450 +0.11(+2.29%)
Aug 27, 2018 4.600 4.970 4.560 4.800 2,039,609 +0.27(+5.96%)
Aug 24, 2018 4.320 4.570 4.320 4.530 918,800 +0.21(+4.86%)
Aug 23, 2018 4.110 4.370 4.110 4.320 850,143 +0.23(+5.62%)
Aug 22, 2018 4.190 4.230 4.080 4.090 648,537 -0.06(-1.45%)
Aug 21, 2018 4.020 4.190 4.020 4.150 659,719 +0.17(+4.27%)
Aug 20, 2018 4.000 4.080 3.960 3.980 574,888 -0.04(-1.00%)
Aug 17, 2018 4.070 4.100 3.960 4.020 801,300 -0.08(-1.95%)
Aug 16, 2018 4.170 4.220 4.080 4.100 531,576 -0.09(-2.15%)
Aug 15, 2018 4.200 4.240 4.060 4.190 528,061 -0.06(-1.41%)
Aug 14, 2018 4.200 4.360 4.155 4.250 1,047,083 +0.05(+1.19%)
Aug 13, 2018 4.190 4.240 4.130 4.200 504,319 +0.04(+0.96%)
Aug 10, 2018 4.240 4.270 4.070 4.160 640,400 -0.10(-2.35%)
Aug 09, 2018 4.290 4.340 4.220 4.260 609,766 -0.03(-0.70%)
Aug 08, 2018 4.200 4.300 4.130 4.290 621,281 +0.08(+1.90%)
Aug 07, 2018 4.190 4.230 4.095 4.210 637,303 +0.06(+1.45%)
Aug 06, 2018 3.990 4.170 3.940 4.150 620,272 +0.15(+3.75%)
Aug 03, 2018 4.050 4.110 3.990 4.000 755,000 -0.01(-0.25%)
Aug 02, 2018 4.030 4.300 3.880 4.010 1,320,657 +0.13(+3.35%)
Aug 01, 2018 4.300 4.580 3.700 3.880 3,532,462 -0.18(-4.43%)
Jul 31, 2018 4.060 4.130 3.950 4.060 734,181 +0.00(+0.00%)
Jul 30, 2018 4.100 4.150 4.010 4.060 713,539 -0.04(-0.98%)
Jul 27, 2018 4.250 4.250 4.050 4.100 776,400 -0.15(-3.53%)
Jul 26, 2018 4.350 4.365 4.190 4.250 657,827 -0.09(-2.07%)
Jul 25, 2018 4.210 4.390 4.190 4.340 954,352 +0.14(+3.33%)
Jul 24, 2018 4.310 4.410 4.080 4.200 996,682 -0.13(-3.00%)
Jul 23, 2018 4.280 4.410 4.270 4.330 744,755 -0.01(-0.23%)
Jul 20, 2018 4.430 4.480 4.310 4.340 937,281 -0.09(-2.03%)
Jul 19, 2018 4.430 4.740 4.380 4.430 2,343,245 +0.30(+7.26%)
Jul 18, 2018 4.100 4.150 4.010 4.130 781,327 +0.06(+1.47%)
Jul 17, 2018 4.010 4.095 3.950 4.070 389,455 +0.04(+0.99%)
Jul 16, 2018 3.930 4.065 3.820 4.030 1,062,150 +0.09(+2.28%)
Jul 13, 2018 4.110 3.910 3.940 880,638 -0.12(-2.96%)
Jul 12, 2018 4.070 4.170 4.050 4.060 784,415 +0.00(+0.00%)
Jul 11, 2018 4.090 4.270 4.040 4.060 1,230,568 -0.11(-2.64%)
Jul 10, 2018 4.420 4.432 4.056 4.170 1,863,020 -0.23(-5.23%)
Jul 09, 2018 4.570 4.570 4.370 4.400 818,250 -0.18(-3.93%)
Jul 06, 2018 4.600 4.650 4.490 4.580 777,757 +0.00(+0.00%)
Jul 05, 2018 4.820 4.890 4.480 4.580 1,152,389 -0.10(-2.14%)
Jul 03, 2018 4.680 4.680 4.680 0 +0.06(+1.30%)
Jul 02, 2018 4.420 4.670 4.350 4.620 1,159,728 +0.14(+3.12%)
Jun 29, 2018 4.380 4.600 4.320 4.480 1,590,837 +0.09(+2.05%)
Jun 28, 2018 4.300 4.420 4.210 4.390 743,505 +0.10(+2.33%)
Jun 27, 2018 4.370 4.460 4.270 4.290 1,077,763 -0.08(-1.83%)
Jun 26, 2018 4.220 4.450 4.210 4.370 942,729 +0.16(+3.80%)
Jun 25, 2018 4.350 4.350 4.130 4.210 1,092,887 -0.14(-3.22%)
Jun 22, 2018 4.330 4.400 4.200 4.350 2,242,313 +0.04(+0.93%)
Jun 21, 2018 4.400 4.430 4.280 4.310 569,352 -0.07(-1.60%)
Jun 20, 2018 4.410 4.460 4.350 4.380 772,019 -0.03(-0.68%)
Jun 19, 2018 4.420 4.460 4.260 4.410 1,042,787 -0.04(-0.90%)
Jun 18, 2018 4.290 4.560 4.290 4.450 2,197,183 +0.16(+3.73%)
Jun 15, 2018 4.300 4.150 4.290 2,271,855 +0.14(+3.37%)
Jun 14, 2018 4.190 4.240 4.080 4.150 1,256,152 -0.04(-0.95%)
Jun 13, 2018 4.150 4.370 4.150 4.190 1,501,511 +0.02(+0.48%)
Jun 12, 2018 4.000 4.430 4.000 4.170 2,468,740 +0.19(+4.77%)
Jun 11, 2018 3.940 4.070 3.940 3.980 937,780 +0.04(+1.02%)
Jun 08, 2018 3.970 4.010 3.890 3.940 685,735 -0.02(-0.51%)
Jun 07, 2018 3.980 4.090 3.930 3.960 960,142 +0.01(+0.25%)
Jun 06, 2018 3.950 4.060 3.830 3.950 941,659 +0.00(+0.00%)
Jun 05, 2018 3.910 3.970 3.870 3.950 729,812 +0.03(+0.77%)
Jun 04, 2018 3.990 4.060 3.830 3.920 1,912,327 -0.08(-2.00%)
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.