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 (%)
Dec 31, 2018 4.610 4.720 4.490 4.630 1,744,000 +0.13(+2.89%)
Dec 28, 2018 4.470 4.620 4.350 4.500 1,417,800 +0.22(+5.14%)
Dec 27, 2018 4.220 4.370 4.090 4.280 1,451,692 +0.04(+0.94%)
Dec 26, 2018 3.830 4.260 3.810 4.240 1,077,967 +0.44(+11.58%)
Dec 24, 2018 3.750 3.840 3.510 3.800 479,300 -0.04(-1.04%)
Dec 21, 2018 4.030 4.100 3.800 3.840 1,466,600 -0.15(-3.76%)
Dec 20, 2018 3.990 4.030 3.910 3.990 780,631 +0.00(+0.00%)
Dec 19, 2018 4.010 4.180 3.900 3.990 1,689,474 +0.01(+0.25%)
Dec 18, 2018 3.510 4.170 3.430 3.980 1,931,362 +0.61(+18.10%)
Dec 17, 2018 3.700 3.760 3.330 3.370 1,120,506 -0.34(-9.16%)
Dec 14, 2018 3.790 3.840 3.700 3.710 557,100 -0.12(-3.13%)
Dec 13, 2018 3.900 3.910 3.763 3.830 486,148 -0.06(-1.54%)
Dec 12, 2018 3.920 3.985 3.880 3.890 572,053 +0.00(+0.00%)
Dec 11, 2018 3.970 3.970 3.780 3.890 515,065 -0.02(-0.51%)
Dec 10, 2018 3.970 4.000 3.850 3.910 513,598 -0.04(-1.01%)
Dec 07, 2018 3.990 4.120 3.950 3.950 574,300 -0.06(-1.50%)
Dec 06, 2018 3.940 4.010 3.930 4.010 1,164,514 +0.00(+0.00%)
Dec 04, 2018 4.070 4.160 3.960 4.010 1,020,700 -0.05(-1.23%)
Dec 03, 2018 4.100 4.130 3.990 4.060 623,169 +0.03(+0.74%)
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%)
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.