MEET

Historical Stock Prices

$1.64
*  
0.01
0.61%
Get MEET Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 1.62 1.66 1.61 1.64 107,649
05/21/2015 1.62 1.67 1.59 1.63 228,804
05/20/2015 1.64 1.72 1.62 1.64 180,115
05/19/2015 1.65 1.68 1.62 1.64 125,984
05/18/2015 1.68 1.71 1.61 1.63 507,666
05/15/2015 1.74 1.74 1.7 1.71 85,268
05/14/2015 1.67 1.75 1.67 1.71 184,747
05/13/2015 1.67 1.7 1.64 1.67 86,216
05/12/2015 1.7 1.72 1.63 1.67 249,752
05/11/2015 1.7 1.71 1.61 1.69 374,435
05/08/2015 1.78 1.78 1.68 1.69 263,286
05/07/2015 1.8 1.88 1.74 1.75 964,450
05/06/2015 1.71 1.7196 1.64 1.64 317,586
05/05/2015 1.74 1.76 1.7 1.72 181,779
05/04/2015 1.73 1.74 1.71 1.71 157,090
05/01/2015 1.77 1.805 1.72 1.74 158,535
04/30/2015 1.78 1.8 1.76 1.78 146,363
04/29/2015 1.74 1.81 1.74 1.76 172,895
04/28/2015 1.73 1.78 1.73 1.76 117,772
04/27/2015 1.8 1.85 1.72 1.72 256,076
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
*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?