MEET

MeetMe, Inc. Historical Stock Prices

$1.89
*  
0.01
0.53%
Get MEET Alerts
*Delayed - data as of Mar. 31, 2015 11:32 ET  -  Find a broker to begin trading MEET now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MEET Real Time
 
 
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 30-DEC-2014 TO 30-MAR-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.
11:32  1.85  1.91  1.85  1.89 33,646
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
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
*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?