MEET

MeetMe, Inc. Historical Stock Prices

$2.52
*  
0.07
2.86%
Get MEET Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading MEET now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MEET Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.51  2.65  2.48  2.52 829,076
08/21/2014 2.51 2.65 2.48 2.52 829,076
08/20/2014 2.47 2.48 2.36 2.45 415,259
08/19/2014 2.37 2.53 2.36 2.48 1,349,595
08/18/2014 2.26 2.4023 2.26 2.34 787,188
08/15/2014 2.27 2.36 2.22 2.27 737,939
08/14/2014 2.22 2.27 2.18 2.26 503,859
08/13/2014 2.25 2.25 2.15 2.21 255,214
08/12/2014 2.26 2.26 2.2 2.22 427,427
08/11/2014 2.13 2.3 2.12 2.26 980,339
08/08/2014 2.19 2.21 2.11 2.12 452,137
08/07/2014 2.2 2.2488 2.15 2.19 301,760
08/06/2014 2.18 2.25 2.11 2.19 288,542
08/05/2014 2.25 2.27 2.08 2.17 692,823
08/04/2014 2.3 2.41 2.2 2.27 1,334,567
08/01/2014 2.39 2.4 2.2 2.21 1,183,445
07/31/2014 2.37 2.4 2.23 2.36 723,757
07/30/2014 2.46 2.4851 2.3 2.38 719,064
07/29/2014 2.15 2.4 2.15 2.4 1,986,606
07/28/2014 2.13 2.18 2.08 2.1 330,767
07/25/2014 2.16 2.16 2.11 2.14 235,023
07/24/2014 2.08 2.19 2.08 2.16 722,615
07/23/2014 2.03 2.13 2.02 2.07 3,886,320
07/22/2014 2.2301 2.39 2.2101 2.31 482,540
07/21/2014 2.24 2.3 2.215 2.22 322,403
07/18/2014 2.26 2.308 2.2 2.28 222,013
07/17/2014 2.35 2.41 2.2 2.22 648,660
07/16/2014 2.35 2.47 2.35 2.39 454,473
07/15/2014 2.51 2.55 2.35 2.39 818,592
07/14/2014 2.65 2.65 2.49 2.5 398,532
07/11/2014 2.62 2.69 2.59 2.61 440,537
07/10/2014 2.65 2.65 2.45 2.58 684,711
07/09/2014 2.46 2.66 2.432 2.65 963,349
07/08/2014 2.6 2.61 2.4 2.43 1,060,058
07/07/2014 2.83 2.83 2.4 2.6 1,067,517
07/03/2014 2.77 2.84 2.71 2.81 345,623
07/02/2014 2.85 3 2.72 2.77 1,117,979
07/01/2014 2.71 2.91 2.666 2.78 888,331
06/30/2014 2.67 2.74 2.6 2.72 542,079
06/27/2014 2.72 2.75 2.67 2.69 490,425
06/26/2014 2.82 2.83 2.65 2.75 840,139
06/25/2014 2.63 2.86 2.56 2.76 2,124,312
06/24/2014 2.39 2.82 2.38 2.65 3,910,000
06/23/2014 2.28 2.37 2.2 2.35 850,519
06/20/2014 2.25 2.33 2.2 2.27 655,977
06/19/2014 2.41 2.41 2.25 2.26 1,179,352
06/18/2014 2.15 2.45 2.0599 2.37 4,496,022
06/17/2014 2.01 2.01 1.93 1.93 336,482
06/16/2014 1.93 2 1.9 1.98 260,870
06/13/2014 2.05 2.1 1.93 1.95 465,199
06/12/2014 1.92 2.15 1.9 2 1,976,985
06/11/2014 1.8 1.87 1.8 1.85 159,982
06/10/2014 1.87 1.92 1.84 1.84 265,092
06/09/2014 1.86 1.97 1.86 1.89 286,826
06/06/2014 1.89 1.9199 1.86 1.87 158,256
06/05/2014 1.83 1.9 1.82 1.85 181,310
06/04/2014 1.83 1.85 1.791 1.83 307,091
06/03/2014 1.99 1.99 1.85 1.86 471,013
06/02/2014 2.07 2.07 1.95 1.985 202,754
05/30/2014 2.14 2.14 1.99 2.05 262,846
05/29/2014 2.03 2.19 2.03 2.1 376,361
05/28/2014 2 2.061 1.96 2.01 480,911
05/27/2014 2.01 2.028 1.92 2.02 206,264
05/23/2014 1.92 2.02 1.9152 1.98 272,013
05/22/2014 1.91 2.03 1.89 1.96 503,074
05/21/2014 1.94 2 1.86 1.9 291,493
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?