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 (%)
Nov 30, 2018 4.030 4.140 3.960 4.030 661,100 +0.04(+1.00%)
Nov 29, 2018 4.030 4.090 3.970 3.990 403,634 -0.07(-1.72%)
Nov 28, 2018 4.000 4.080 3.970 4.060 609,883 +0.09(+2.27%)
Nov 27, 2018 4.070 4.090 3.960 3.970 561,625 -0.12(-2.93%)
Nov 26, 2018 3.990 4.110 3.960 4.090 716,001 +0.13(+3.28%)
Nov 23, 2018 3.940 4.065 3.870 3.960 550,500 +0.00(+0.00%)
Nov 21, 2018 3.960 3.960 3.960 0 +0.23(+6.17%)
Nov 20, 2018 3.740 3.840 3.660 3.730 1,052,580 -0.07(-1.84%)
Nov 19, 2018 4.000 4.030 3.680 3.800 1,449,274 +0.04(+1.06%)
Nov 16, 2018 3.830 3.890 3.680 3.760 952,900 -0.12(-3.09%)
Nov 15, 2018 3.830 3.948 3.785 3.880 709,191 +0.08(+2.11%)
Nov 14, 2018 3.930 4.040 3.730 3.800 654,664 -0.15(-3.80%)
Nov 13, 2018 3.760 4.040 3.755 3.950 960,930 +0.20(+5.33%)
Nov 12, 2018 3.850 3.990 3.720 3.750 1,033,517 -0.11(-2.85%)
Nov 09, 2018 4.100 4.130 3.835 3.860 1,511,200 -0.21(-5.16%)
Nov 08, 2018 4.180 4.350 3.880 4.070 1,179,780 -0.17(-4.01%)
Nov 07, 2018 4.830 4.850 3.800 4.240 2,347,736 -0.28(-6.19%)
Nov 06, 2018 4.610 4.610 4.400 4.520 1,020,991 -0.04(-0.88%)
Nov 05, 2018 4.460 4.590 4.260 4.560 1,300,621 +0.07(+1.56%)
Nov 02, 2018 4.510 4.610 4.410 4.490 685,800 +0.04(+0.90%)
Nov 01, 2018 4.410 4.520 4.340 4.450 866,771 +0.04(+0.91%)
Oct 31, 2018 4.300 4.430 4.270 4.410 675,956 +0.15(+3.52%)
Oct 30, 2018 4.180 4.340 4.140 4.260 730,126 +0.09(+2.16%)
Oct 29, 2018 4.250 4.290 4.070 4.170 929,270 +0.05(+1.21%)
Oct 26, 2018 4.190 4.370 4.110 4.120 861,700 -0.16(-3.74%)
Oct 25, 2018 4.150 4.330 4.110 4.280 1,384,726 +0.08(+1.90%)
Oct 24, 2018 4.420 4.440 4.190 4.200 476,746 -0.20(-4.55%)
Oct 23, 2018 4.230 4.510 4.100 4.400 977,895 -0.04(-0.90%)
Oct 22, 2018 4.340 4.500 4.320 4.440 398,033 +0.09(+2.07%)
Oct 19, 2018 4.580 4.670 4.340 4.350 1,045,000 -0.23(-5.02%)
Oct 18, 2018 4.720 4.770 4.550 4.580 614,677 -0.18(-3.78%)
Oct 17, 2018 4.760 4.840 4.670 4.760 557,754 -0.09(-1.86%)
Oct 16, 2018 4.780 4.920 4.780 4.850 728,875 +0.16(+3.41%)
Oct 15, 2018 4.760 4.830 4.630 4.690 691,377 -0.13(-2.70%)
Oct 12, 2018 4.800 4.860 4.740 4.820 489,100 +0.10(+2.12%)
Oct 11, 2018 4.750 4.850 4.240 4.720 1,240,027 -0.16(-3.28%)
Oct 10, 2018 5.250 5.250 4.850 4.880 1,281,825 -0.31(-5.97%)
Oct 09, 2018 5.150 5.250 5.100 5.190 633,472 +0.04(+0.78%)
Oct 08, 2018 5.400 5.630 5.120 5.150 1,615,406 -0.24(-4.45%)
Oct 05, 2018 5.510 5.590 5.300 5.390 2,034,000 -0.10(-1.82%)
Oct 04, 2018 4.900 5.500 4.850 5.490 2,300,489 +0.59(+12.04%)
Oct 03, 2018 4.850 5.010 4.790 4.900 509,534 +0.05(+1.03%)
Oct 02, 2018 4.900 4.905 4.750 4.850 511,703 -0.05(-1.02%)
Oct 01, 2018 4.930 4.995 4.850 4.900 466,263 -0.05(-1.01%)
Sep 28, 2018 4.940 4.990 4.915 4.950 310,300 +0.00(+0.00%)
Sep 27, 2018 4.980 5.010 4.900 4.950 244,581 -0.02(-0.40%)
Sep 26, 2018 5.010 5.080 4.880 4.970 408,574 -0.05(-1.00%)
Sep 25, 2018 4.900 5.140 4.900 5.020 639,601 +0.11(+2.24%)
Sep 24, 2018 4.730 4.920 4.650 4.910 505,332 +0.09(+1.87%)
Sep 21, 2018 4.970 5.080 4.810 4.820 846,400 -0.18(-3.60%)
Sep 20, 2018 4.580 5.010 4.570 5.000 1,209,788 +0.45(+9.89%)
Sep 19, 2018 4.530 4.610 4.390 4.550 651,454 -0.01(-0.22%)
Sep 18, 2018 4.550 4.670 4.530 4.560 645,192 +0.00(+0.00%)
Sep 17, 2018 4.670 4.720 4.502 4.560 715,298 -0.21(-4.40%)
Sep 14, 2018 4.940 4.950 4.770 4.770 787,400 -0.15(-3.05%)
Sep 13, 2018 5.050 5.060 4.865 4.920 886,045 -0.09(-1.80%)
Sep 12, 2018 5.030 5.070 4.875 5.010 649,549 -0.05(-0.99%)
Sep 11, 2018 5.090 5.100 4.960 5.060 597,115 -0.01(-0.20%)
Sep 10, 2018 5.050 5.090 4.950 5.070 579,414 +0.00(+0.00%)
Sep 07, 2018 4.960 5.155 4.950 5.070 851,100 +0.07(+1.40%)
Sep 06, 2018 4.900 5.100 4.900 5.000 958,909 +0.11(+2.25%)
Sep 05, 2018 5.100 5.144 4.830 4.890 1,096,039 -0.20(-3.93%)
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.