MEET

MeetMe, Inc. Historical Stock Prices

$1.54
*  
0.03
1.99%
Get MEET Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.51  1.57  1.51  1.54 140,648
12/17/2014 1.51 1.57 1.51 1.54 140,848
12/16/2014 1.54 1.57 1.5 1.51 364,713
12/15/2014 1.67 1.67 1.54 1.58 343,189
12/12/2014 1.65 1.66 1.61 1.65 165,548
12/11/2014 1.67 1.7 1.6 1.63 435,054
12/10/2014 1.58 1.66 1.58 1.615 401,026
12/09/2014 1.61 1.65 1.58 1.59 199,025
12/08/2014 1.65 1.66 1.6 1.61 410,337
12/05/2014 1.65 1.6884 1.61 1.61 246,109
12/04/2014 1.73 1.73 1.6024 1.64 163,487
12/03/2014 1.62 1.66 1.62 1.62 117,631
12/02/2014 1.72 1.72 1.58 1.58 270,501
12/01/2014 1.72 1.74 1.67 1.685 165,551
11/28/2014 1.74 1.75 1.72 1.735 55,364
11/26/2014 1.76 1.766 1.7 1.76 177,259
11/25/2014 1.71 1.74 1.7 1.73 96,461
11/24/2014 1.8 1.8 1.72 1.72 164,744
11/21/2014 1.78 1.79 1.72 1.745 185,631
11/20/2014 1.74 1.76 1.72 1.76 151,737
11/19/2014 1.79 1.8 1.71 1.76 295,567
11/18/2014 1.8 1.8114 1.77 1.8 244,494
11/17/2014 1.8 1.84 1.8 1.81 128,660
11/14/2014 1.8 1.85 1.8 1.82 169,268
11/13/2014 1.75 1.849 1.75 1.78 227,086
11/12/2014 1.76 1.79 1.75 1.75 252,026
11/11/2014 1.83 1.84 1.75 1.76 420,728
11/10/2014 1.82 1.85 1.81 1.83 149,033
11/07/2014 1.88 1.8999 1.8 1.81 415,043
11/06/2014 2.05 2.12 1.86 1.88 1,679,728
11/05/2014 1.97 1.97 1.841 1.86 347,392
11/04/2014 1.91 1.96 1.9 1.94 179,066
11/03/2014 2 2.007 1.9 1.9 226,822
10/31/2014 1.92 2 1.92 1.98 482,287
10/30/2014 1.86 1.92 1.86 1.9 122,949
10/29/2014 1.88 1.88 1.84 1.88 124,931
10/28/2014 1.83 1.9 1.81 1.87 226,338
10/27/2014 1.84 1.9 1.81 1.82 213,616
10/24/2014 1.83 1.88 1.8101 1.83 151,379
10/23/2014 1.85 1.85 1.765 1.81 168,724
10/22/2014 1.91 1.9175 1.8 1.8 322,952
10/21/2014 1.83 1.9 1.81 1.9 193,013
10/20/2014 1.82 1.86 1.8 1.83 186,242
10/17/2014 1.75 1.84 1.74 1.82 539,449
10/16/2014 1.67 1.75 1.62 1.69 538,798
10/15/2014 1.7 1.7 1.59 1.67 561,880
10/14/2014 1.78 1.78 1.68 1.72 473,112
10/13/2014 1.82 1.84 1.73 1.74 380,924
10/10/2014 1.9 1.9 1.75 1.86 385,286
10/09/2014 1.9 1.92 1.836 1.92 211,268
10/08/2014 1.87 1.9 1.75 1.865 370,538
10/07/2014 1.89 1.9 1.85 1.87 148,106
10/06/2014 1.93 1.9499 1.86 1.91 205,716
10/03/2014 1.93 1.96 1.8901 1.91 146,917
10/02/2014 1.89 1.94 1.85 1.94 151,421
10/01/2014 1.94 1.95 1.86 1.87 276,217
09/30/2014 2 2.0399 1.91 1.97 330,084
09/29/2014 1.95 2.04 1.92 2.01 507,120
09/26/2014 2.01 2.03 1.98 1.99 183,616
09/25/2014 2.04 2.08 1.97 2.01 452,765
09/24/2014 1.95 2.08 1.95 2.02 447,767
09/23/2014 1.9 2 1.83 1.93 379,708
09/22/2014 1.97 1.99 1.91 1.92 391,404
09/19/2014 2.09 2.1 1.92 2 1,223,948
09/18/2014 2.14 2.15 2.08 2.09 343,680
09/17/2014 2.1 2.16 2.1 2.14 116,560
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?