MEET

Historical Stock Prices

$1.78
*  
0.03
1.71%
Get MEET Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading MEET now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 1.74 1.78 1.74 1.78 85,317
04/23/2015 1.74 1.77 1.72 1.75 135,087
04/22/2015 1.75 1.81 1.71 1.73 221,250
04/21/2015 1.8 1.81 1.75 1.78 119,403
04/20/2015 1.75 1.79 1.73 1.77 99,352
04/17/2015 1.74 1.8 1.74 1.76 151,281
04/16/2015 1.71 1.78 1.71 1.76 167,624
04/15/2015 1.68 1.8 1.66 1.71 244,296
04/14/2015 1.73 1.74 1.68 1.7 126,484
04/13/2015 1.72 1.77 1.69 1.74 341,860
04/10/2015 1.76 1.81 1.75 1.75 297,000
04/09/2015 1.82 1.8482 1.78 1.79 76,400
04/08/2015 1.85 1.88 1.8 1.82 174,997
04/07/2015 1.86 1.86 1.83 1.84 126,659
04/06/2015 1.75 1.85 1.75 1.84 247,898
04/02/2015 1.86 1.86 1.8 1.8 194,931
04/01/2015 1.85 1.88 1.83 1.83 127,121
03/31/2015 1.85 1.91 1.85 1.86 90,123
03/30/2015 1.95 1.95 1.87 1.88 140,894
03/27/2015 1.86 1.98 1.86 1.93 184,103
03/26/2015 1.91 1.93 1.87 1.89 169,842
03/25/2015 1.95 1.98 1.9 1.94 452,789
03/24/2015 1.94 1.98 1.93 1.97 125,217
03/23/2015 1.94 2 1.88 1.94 340,346
03/20/2015 1.99 2.04 1.92 1.98 314,227
03/19/2015 1.96 2.03 1.94 1.99 187,393
03/18/2015 1.9 1.95 1.87 1.93 151,988
03/17/2015 1.89 1.9 1.847 1.89 167,884
03/16/2015 1.93 1.93 1.85 1.885 489,580
03/13/2015 2.02 2.02 1.92 1.93 178,408
03/12/2015 1.92 2.06 1.92 2.04 791,893
03/11/2015 1.9 1.99 1.84 1.92 305,139
03/10/2015 1.94 1.98 1.81 1.88 622,506
03/09/2015 2.09 2.14 1.99 1.99 426,906
03/06/2015 2.14 2.17 2.06 2.08 338,807
03/05/2015 2.15 2.2199 2.1 2.14 634,660
03/04/2015 2.03 2.15 2 2.12 607,678
03/03/2015 2.02 2.0801 1.9505 2.05 418,495
03/02/2015 2.01 2.03 1.9 2.01 855,645
02/27/2015 2.09 2.09 1.8348 1.94 1,215,505
02/26/2015 1.9 1.96 1.87 1.94 505,526
02/25/2015 1.92 1.92 1.85 1.89 324,198
02/24/2015 1.86 1.95 1.85 1.93 1,087,413
02/23/2015 1.84 1.85 1.8 1.85 272,931
02/20/2015 1.71 1.86 1.71 1.79 716,199
02/19/2015 1.67 1.74 1.65 1.71 250,670
02/18/2015 1.67 1.73 1.67 1.7 147,698
02/17/2015 1.78 1.79 1.67 1.7 286,833
02/13/2015 1.75 1.81 1.75 1.78 153,882
02/12/2015 1.77 1.87 1.75 1.76 476,767
02/11/2015 1.8 1.8 1.74 1.75 117,921
02/10/2015 1.74 1.8 1.67 1.77 274,387
02/09/2015 1.74 1.8 1.72 1.72 384,611
02/06/2015 1.75 1.75 1.67 1.7 156,973
02/05/2015 1.75 1.77 1.68 1.72 202,454
02/04/2015 1.78 1.8099 1.71 1.73 261,540
02/03/2015 1.73 1.8 1.71 1.76 255,364
02/02/2015 1.61 1.78 1.61 1.75 386,756
01/30/2015 1.69 1.7143 1.62 1.62 310,157
01/29/2015 1.8 1.81 1.69 1.73 342,956
01/28/2015 1.89 1.8999 1.76 1.77 435,144
01/27/2015 1.88 1.9 1.76 1.85 841,879
01/26/2015 1.7 1.9 1.68 1.83 2,723,204
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?