Indicators

The Meet Group (NQ: MEET )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.170	6.190	6.140	6.180	2,364,200	+0.02(+0.32%)
May 28, 2020	6.160	6.180	6.150	6.160	2,485,836	-0.01(-0.16%)
May 27, 2020	6.180	6.185	6.160	6.170	2,356,874	-0.01(-0.16%)
May 26, 2020	6.190	6.200	6.140	6.180	2,019,665	-0.01(-0.16%)
May 22, 2020	6.190	6.200	6.180	6.190	811,800	+0.00(+0.00%)
May 21, 2020	6.180	6.200	6.180	6.190	960,155	-0.01(-0.16%)
May 20, 2020	6.180	6.205	6.160	6.200	1,705,090	+0.00(+0.00%)
May 19, 2020	6.200	6.210	6.180	6.200	1,362,487	+0.00(+0.00%)
May 18, 2020	6.220	6.230	6.180	6.200	2,041,983	+0.00(+0.00%)
May 15, 2020	6.200	6.210	6.190	6.200	1,161,900	+0.00(+0.00%)
May 14, 2020	6.200	6.220	6.190	6.200	2,380,566	+0.00(+0.00%)
May 13, 2020	6.210	6.240	6.190	6.200	2,213,949	+0.00(+0.00%)
May 12, 2020	6.210	6.220	6.190	6.200	844,451	+0.00(+0.00%)
May 11, 2020	6.200	6.230	6.200	6.200	871,259	+0.00(+0.00%)
May 08, 2020	6.200	6.210	6.200	6.200	1,484,400	+0.00(+0.00%)
May 07, 2020	6.200	6.220	6.180	6.200	2,356,717	+0.02(+0.32%)
May 06, 2020	6.190	6.215	6.170	6.180	1,396,061	-0.01(-0.16%)
May 05, 2020	6.180	6.220	6.170	6.190	966,115	+0.01(+0.16%)
May 04, 2020	6.170	6.200	6.140	6.180	1,195,940	-0.03(-0.48%)

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.