Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
4.760
4.790
4.590
4.630
1,341,528
-0.11(-2.32%)
May 30, 2017
4.650
4.800
4.640
4.740
1,135,333
+0.08(+1.72%)
May 26, 2017
4.600
4.680
4.580
4.660
1,339,617
+0.06(+1.30%)
May 25, 2017
4.700
4.730
4.590
4.600
1,213,312
-0.10(-2.13%)
May 24, 2017
4.730
4.835
4.650
4.700
1,178,967
-0.02(-0.42%)
May 23, 2017
4.660
4.800
4.650
4.720
1,219,087
+0.06(+1.29%)
May 22, 2017
4.670
4.685
4.600
4.660
1,217,942
+0.00(+0.00%)
May 19, 2017
4.740
4.795
4.663
4.660
1,271,605
-0.04(-0.85%)
May 18, 2017
4.650
4.800
4.610
4.700
1,714,262
+0.03(+0.64%)
May 17, 2017
4.900
4.900
4.620
4.670
3,112,928
-0.28(-5.66%)
May 16, 2017
5.020
5.060
4.920
4.950
1,383,199
-0.07(-1.39%)
May 15, 2017
5.050
5.070
4.960
5.020
1,836,190
-0.01(-0.20%)
May 12, 2017
5.020
5.070
4.900
5.030
2,124,796
+0.00(+0.00%)
May 11, 2017
5.130
5.150
5.020
5.030
1,786,413
-0.11(-2.24%)
May 10, 2017
5.200
5.340
5.120
5.145
2,920,586
-0.04(-0.68%)
May 09, 2017
5.700
5.700
5.100
5.180
11,335,365
-1.13(-17.91%)
May 08, 2017
6.100
6.450
6.070
6.310
4,222,341
+0.22(+3.61%)
May 05, 2017
5.890
6.090
5.880
6.090
1,361,014
+0.19(+3.22%)
May 04, 2017
5.940
5.970
5.850
5.900
1,079,806
-0.05(-0.84%)
May 03, 2017
6.070
6.090
5.870
5.950
1,391,610
-0.10(-1.65%)
May 02, 2017
6.030
6.110
5.950
6.050
1,222,680
+0.03(+0.50%)
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
.