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 (%)
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%)
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.