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%)
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%)
Apr 01, 2019 5.050 5.140 4.970 5.050 1,734,183 +0.02(+0.40%)
Mar 29, 2019 5.140 5.180 4.945 5.030 1,777,600 -0.08(-1.57%)
Mar 28, 2019 5.200 5.250 5.030 5.110 1,316,360 -0.09(-1.73%)
Mar 27, 2019 5.510 5.520 5.150 5.200 1,097,055 -0.31(-5.63%)
Mar 26, 2019 5.620 5.690 5.440 5.510 544,889 -0.07(-1.25%)
Mar 25, 2019 5.600 5.620 5.470 5.580 629,640 -0.02(-0.36%)
Mar 22, 2019 5.580 5.705 5.510 5.600 1,122,800 -0.02(-0.36%)
Mar 21, 2019 5.450 5.770 5.450 5.620 1,471,886 +0.16(+2.93%)
Mar 20, 2019 5.290 5.510 5.284 5.460 1,049,906 +0.16(+3.02%)
Mar 19, 2019 5.450 5.530 5.260 5.300 1,008,183 -0.14(-2.57%)
Mar 18, 2019 5.400 5.490 5.370 5.440 692,746 +0.03(+0.55%)
Mar 15, 2019 5.430 5.555 5.300 5.410 1,708,500 -0.04(-0.73%)
Mar 14, 2019 5.510 5.570 5.410 5.450 895,290 -0.06(-1.09%)
Mar 13, 2019 5.760 5.910 5.495 5.510 1,046,534 -0.25(-4.34%)
Mar 12, 2019 5.700 5.840 5.680 5.760 1,200,349 +0.08(+1.41%)
Mar 11, 2019 5.490 5.740 5.480 5.680 1,053,827 +0.22(+4.03%)
Mar 08, 2019 5.440 5.500 4.830 5.460 1,365,200 -0.04(-0.73%)
Mar 07, 2019 5.510 5.800 5.440 5.500 1,976,158 +0.02(+0.36%)
Mar 06, 2019 5.680 5.790 4.880 5.480 5,862,172 -0.46(-7.74%)
Mar 05, 2019 5.820 6.040 5.810 5.940 1,680,907 +0.13(+2.24%)
Mar 04, 2019 6.250 6.270 5.690 5.810 1,980,042 -0.36(-5.83%)
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.