MEET

MeetMe, Inc. Historical Stock Prices

$1.57
*  
0.12
8.28%
Get MEET Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  1.42  1.57  1.42  1.57 301,769
01/23/2015 1.42 1.57 1.42 1.57 301,769
01/22/2015 1.48 1.48 1.42 1.45 128,308
01/21/2015 1.52 1.57 1.46 1.48 128,240
01/20/2015 1.4 1.58 1.4 1.53 466,053
01/16/2015 1.4 1.43 1.4 1.42 106,080
01/15/2015 1.44 1.4924 1.41 1.42 360,582
01/14/2015 1.49 1.49 1.4301 1.44 244,473
01/13/2015 1.44 1.5 1.4298 1.485 407,807
01/12/2015 1.43 1.46 1.4 1.43 309,778
01/09/2015 1.437 1.46 1.4 1.42 233,121
01/08/2015 1.44 1.46 1.39 1.43 291,776
01/07/2015 1.5 1.51 1.41 1.44 382,729
01/06/2015 1.56 1.59 1.49 1.52 196,163
01/05/2015 1.55 1.61 1.545 1.55 244,498
01/02/2015 1.52 1.55 1.51 1.55 108,821
12/31/2014 1.51 1.56 1.48 1.53 602,650
12/30/2014 1.54 1.59 1.51 1.52 246,172
12/29/2014 1.56 1.65 1.55 1.55 374,728
12/26/2014 1.53 1.6 1.5 1.59 324,462
12/24/2014 1.51 1.53 1.5 1.51 201,098
12/23/2014 1.55 1.56 1.5 1.51 250,061
12/22/2014 1.55 1.61 1.52 1.55 282,649
12/19/2014 1.6 1.64 1.55 1.6 310,225
12/18/2014 1.55 1.6 1.532 1.59 317,325
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
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?