$1.59 -0.04 (%) MeetMe Inc - NASDAQ

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEET historical data

Date Open High Low Close Volume
9/1/20151.641.651.571.59172,204
8/31/20151.621.661.621.63183,103
8/28/20151.611.681.561.64302,667
8/27/20151.501.601.501.59366,518
8/26/20151.551.551.471.51289,996
8/25/20151.521.551.501.55179,436
8/24/20151.501.551.471.53363,524
8/21/20151.581.591.531.55186,882
8/20/20151.601.611.581.60120,913
8/19/20151.631.641.581.61184,680
8/18/20151.631.641.591.63145,093
8/17/20151.591.611.551.60166,276
8/14/20151.631.631.561.59210,614
8/13/20151.661.671.581.59162,326
8/12/20151.651.731.581.64394,386
8/11/20151.691.731.551.61581,418
8/10/20151.631.721.601.71300,450
8/7/20151.671.671.601.64209,392
8/6/20151.671.691.621.65228,505
8/5/20151.701.711.621.70273,896
8/4/20151.741.781.701.71244,041
8/3/20151.911.911.671.74439,262
7/31/20151.881.891.801.88463,052
7/30/20152.002.171.811.833,880,623
7/29/20151.721.861.701.81595,473
7/28/20151.681.751.661.72389,489
7/27/20151.641.661.631.64266,454
7/24/20151.631.671.631.64213,303
7/23/20151.631.651.631.63112,721
7/22/20151.681.681.631.64186,744
7/21/20151.641.691.621.63270,863
7/20/20151.711.711.621.64184,209
7/17/20151.661.671.621.67135,505
7/16/20151.661.691.601.65215,553
7/15/20151.761.761.641.67182,033
7/14/20151.691.741.661.74373,605
7/13/20151.641.691.641.68206,400
7/10/20151.601.671.601.66364,470
7/9/20151.561.651.561.60242,592
7/8/20151.551.581.531.56159,346
7/7/20151.611.611.521.57284,864
7/6/20151.621.651.521.63370,829
7/2/20151.661.681.561.60502,262
7/1/20151.711.721.661.66155,542
6/30/20151.641.761.631.70551,167
6/29/20151.691.731.631.70697,368
6/26/20151.821.851.701.73574,388
6/25/20151.861.931.791.811,337,712
6/24/20151.792.001.661.848,817,069
6/23/20151.331.441.331.44417,895
6/22/20151.371.401.321.33384,248
6/19/20151.381.391.321.39408,554
6/18/20151.401.421.361.38287,392
6/17/20151.401.431.391.40122,258
6/16/20151.411.441.391.42177,771
6/15/20151.451.461.391.43234,926
6/12/20151.411.451.401.45142,741
6/11/20151.411.441.381.39196,099
6/10/20151.361.421.351.41323,162
6/9/20151.421.431.351.36415,476
6/8/20151.451.461.401.43156,229
6/5/20151.401.481.401.46218,619
6/4/20151.451.481.401.41345,807
6/3/20151.511.551.441.46671,130
6/2/20151.551.561.521.54203,101
6/1/20151.521.581.501.52993,025
5/29/20151.481.601.451.53515,121
5/28/20151.531.591.521.52315,159
5/27/20151.561.621.511.53480,524
5/26/20151.651.651.481.56858,788
5/22/20151.621.661.611.64107,649
5/21/20151.621.671.591.63228,804
5/20/20151.641.721.621.64180,115
5/19/20151.651.681.621.64125,984
5/18/20151.681.711.611.63507,666
5/15/20151.741.741.701.7185,268
5/14/20151.671.751.671.71184,747
5/13/20151.671.701.641.6786,216
5/12/20151.701.721.631.67249,752
5/11/20151.701.711.611.69374,435
5/8/20151.781.781.681.69263,286
5/7/20151.801.881.741.75964,450
5/6/20151.711.721.641.64317,586
5/5/20151.741.761.701.72181,779
5/4/20151.731.741.711.71157,090
5/1/20151.771.811.721.74158,535
4/30/20151.781.801.761.78146,363
4/29/20151.741.811.741.76172,895
4/28/20151.731.781.731.76117,772
4/27/20151.801.851.721.72256,076
4/24/20151.741.781.741.7885,317
4/23/20151.741.771.721.75135,087
4/22/20151.751.811.711.73221,250
4/21/20151.801.811.751.78119,403
4/20/20151.751.791.731.7799,352
4/17/20151.741.801.741.76151,281
4/16/20151.711.781.711.76167,624
4/15/20151.681.801.661.71244,296
4/14/20151.731.741.681.70126,484
4/13/20151.721.771.691.74341,860
  • Showing 1-100 of 816 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!