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 (%)
Jun 30, 2020 6.230 6.250 6.230 6.240 911,168 +0.00(+0.00%)
Jun 29, 2020 6.220 6.240 6.205 6.240 557,102 +0.03(+0.48%)
Jun 26, 2020 6.220 6.240 6.195 6.210 1,591,100 -0.02(-0.32%)
Jun 25, 2020 6.220 6.230 6.210 6.230 438,993 -0.01(-0.16%)
Jun 24, 2020 6.200 6.250 6.190 6.240 1,312,336 +0.03(+0.48%)
Jun 23, 2020 6.210 6.210 6.195 6.210 823,172 +0.00(+0.00%)
Jun 22, 2020 6.190 6.210 6.190 6.210 881,436 +0.01(+0.16%)
Jun 19, 2020 6.200 6.225 6.180 6.200 1,187,300 -0.01(-0.16%)
Jun 18, 2020 6.210 6.230 6.190 6.210 735,512 -0.02(-0.32%)
Jun 17, 2020 6.210 6.240 6.190 6.230 1,036,875 +0.02(+0.32%)
Jun 16, 2020 6.200 6.230 6.190 6.210 904,147 +0.02(+0.32%)
Jun 15, 2020 6.180 6.210 6.160 6.190 897,534 -0.01(-0.16%)
Jun 12, 2020 6.210 6.220 6.180 6.200 1,443,000 +0.01(+0.16%)
Jun 11, 2020 6.180 6.220 6.170 6.190 1,232,716 -0.03(-0.48%)
Jun 10, 2020 6.190 6.240 6.180 6.220 1,199,524 +0.04(+0.65%)
Jun 09, 2020 6.190 6.200 6.180 6.180 1,651,756 -0.01(-0.16%)
Jun 08, 2020 6.150 6.190 6.140 6.190 879,673 +0.02(+0.32%)
Jun 05, 2020 6.200 6.240 6.170 6.170 1,305,100 -0.03(-0.48%)
Jun 04, 2020 6.150 6.205 6.150 6.200 1,341,948 +0.01(+0.16%)
Jun 03, 2020 6.180 6.200 6.150 6.190 2,505,398 +0.02(+0.32%)
Jun 02, 2020 6.180 6.190 6.170 6.170 1,042,330 +0.00(+0.00%)
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.