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 (%)
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%)
Jun 03, 2019 3.820 3.870 3.700 3.760 829,787 -0.11(-2.84%)
May 31, 2019 3.870 3.900 3.800 3.870 725,200 -0.07(-1.78%)
May 30, 2019 3.910 4.010 3.880 3.940 748,343 +0.01(+0.25%)
May 29, 2019 4.060 4.100 3.870 3.930 3,060,099 -0.20(-4.84%)
May 28, 2019 4.090 4.160 4.040 4.130 706,497 +0.04(+0.98%)
May 24, 2019 4.090 4.150 4.010 4.090 2,120,100 +0.01(+0.25%)
May 23, 2019 4.210 4.230 4.020 4.080 941,319 -0.19(-4.45%)
May 22, 2019 4.400 4.450 4.250 4.270 1,972,111 -0.13(-2.95%)
May 21, 2019 4.270 4.400 4.240 4.400 660,804 +0.15(+3.53%)
May 20, 2019 4.120 4.320 4.050 4.250 1,046,372 +0.08(+1.92%)
May 17, 2019 4.280 4.320 4.150 4.170 881,200 -0.13(-3.02%)
May 16, 2019 4.430 4.550 4.250 4.300 2,285,022 -0.11(-2.49%)
May 15, 2019 4.230 4.485 4.210 4.410 3,788,400 +0.14(+3.28%)
May 14, 2019 4.240 4.360 4.080 4.270 2,092,153 +0.18(+4.40%)
May 13, 2019 4.200 4.220 3.980 4.090 1,784,957 -0.13(-3.08%)
May 10, 2019 4.380 4.480 4.190 4.220 1,718,300 -0.18(-4.09%)
May 09, 2019 4.950 5.000 4.390 4.400 4,004,226 -0.53(-10.75%)
May 08, 2019 5.530 5.580 4.800 4.930 5,733,527 -0.72(-12.74%)
May 07, 2019 5.800 5.830 5.590 5.650 931,618 -0.15(-2.59%)
May 06, 2019 5.730 5.820 5.630 5.800 4,269,825 -0.08(-1.36%)
May 03, 2019 5.640 5.890 5.630 5.880 768,200 +0.21(+3.70%)
May 02, 2019 5.620 5.720 5.520 5.670 595,524 +0.10(+1.80%)
May 01, 2019 5.580 5.750 5.490 5.570 1,911,153 +0.01(+0.18%)
Apr 30, 2019 5.560 5.650 5.450 5.560 3,999,128 -0.01(-0.18%)
Apr 29, 2019 5.560 5.620 5.450 5.570 822,483 +0.07(+1.27%)
Apr 26, 2019 5.250 5.530 5.250 5.500 1,384,800 +0.26(+4.96%)
Apr 25, 2019 5.250 5.320 5.170 5.240 1,131,866 -0.02(-0.38%)
Apr 24, 2019 5.230 5.290 5.090 5.260 1,016,432 +0.02(+0.38%)
Apr 23, 2019 5.030 5.290 5.010 5.240 946,272 +0.24(+4.80%)
Apr 22, 2019 4.940 5.030 4.880 5.000 810,971 +0.06(+1.21%)
Apr 18, 2019 5.030 5.060 4.840 4.940 843,300 -0.11(-2.18%)
Apr 17, 2019 5.140 5.190 4.960 5.050 1,045,764 -0.07(-1.37%)
Apr 16, 2019 5.110 5.230 5.070 5.120 1,003,496 +0.02(+0.39%)
Apr 15, 2019 5.090 5.140 5.040 5.100 791,240 +0.04(+0.79%)
Apr 12, 2019 5.100 5.133 5.048 5.060 626,300 -0.02(-0.39%)
Apr 11, 2019 5.150 5.190 5.041 5.080 620,492 -0.07(-1.36%)
Apr 10, 2019 5.200 5.240 5.120 5.150 521,672 +0.01(+0.19%)
Apr 09, 2019 5.200 5.240 5.090 5.140 914,658 -0.06(-1.15%)
Apr 08, 2019 5.350 5.370 5.120 5.200 1,033,383 -0.13(-2.44%)
Apr 05, 2019 5.250 5.400 5.190 5.330 1,438,400 +0.10(+1.91%)
Apr 04, 2019 5.170 5.290 5.090 5.230 767,548 +0.05(+0.97%)
Apr 03, 2019 5.150 5.235 5.115 5.180 1,067,670 +0.05(+0.97%)
Apr 02, 2019 5.090 5.200 5.051 5.130 766,048 +0.08(+1.58%)
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.