Meet Historical Data - MEET

MEET Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 6.75 0.22 3.37% 6.55 6.83 6.45 1,304,930
Feb 18 2020 6.53 0.40 6.53% 6.15 6.58 5.8998 1,597,115
Feb 17 2020 6.13 0.00 +0.00% 6.22 6.25 6.09 0
Feb 14 2020 6.13 -0.13 -2.08% 6.22 6.25 6.09 762,163
Feb 13 2020 6.26 0.01 0.16% 6.00 6.295 5.90 1,034,987
Feb 12 2020 6.25 0.14 2.29% 6.12 6.295 6.11 1,043,732
Feb 11 2020 6.11 -0.02 -0.33% 6.20 6.20 6.03 819,026
Feb 10 2020 6.13 0.08 1.32% 6.14 6.33 6.025 1,766,895
Feb 07 2020 6.05 0.07 1.17% 6.05 6.34 5.86 3,608,607
Feb 06 2020 5.98 0.39 6.98% 5.62 6.74 5.59 5,509,123
Feb 05 2020 5.59 -0.02 -0.36% 5.69 5.7401 5.45 970,656
Feb 04 2020 5.61 0.17 3.03% 5.54 5.62 5.39 1,286,992
Feb 03 2020 5.445 0.12 2.16% 5.38 5.47 5.34 1,002,232
Jan 31 2020 5.33 -0.18 -3.27% 5.38 5.4461 5.29 1,559,003
Jan 30 2020 5.51 -0.01 -0.14% 5.48 5.55 5.34 555,013
Jan 29 2020 5.5176 0.01 0.14% 5.52 5.575 5.46 582,396
Jan 28 2020 5.51 -0.09 -1.61% 5.63 5.68 5.4626 788,951
Jan 27 2020 5.60 -0.07 -1.23% 5.55 5.795 5.45 969,971
Jan 24 2020 5.67 -0.22 -3.65% 5.91 6.10 5.63 1,629,952
Jan 23 2020 5.885 0.19 3.43% 5.67 5.93 5.5501 1,628,625
Jan 22 2020 5.69 0.13 2.34% 5.56 5.735 5.45 1,339,867
Jan 21 2020 5.56 -0.21 -3.64% 5.81 5.84 5.47 1,200,349
Jan 20 2020 5.77 0.00 +0.00% 5.70 5.87 5.6325 0
Jan 17 2020 5.77 0.12 2.12% 5.70 5.87 5.6325 1,785,242
Jan 16 2020 5.65 0.21 3.76% 5.48 5.67 5.395 953,881
Jan 15 2020 5.445 -0.01 -0.09% 5.47 5.53 5.35 892,520
Jan 14 2020 5.45 0.15 2.83% 5.41 5.55 5.3064 907,077
Jan 13 2020 5.30 0.17 3.31% 5.14 5.39 5.09 1,000,858
Jan 10 2020 5.13 -0.03 -0.58% 5.21 5.5999 5.13 430,391
Jan 09 2020 5.16 0.03 0.58% 5.15 5.21 5.11 421,853
Jan 08 2020 5.13 0.02 0.39% 5.10 5.19 5.03 601,630
Jan 07 2020 5.11 0.00 0.0% 5.10 5.155 5.10 583,557
Jan 06 2020 5.11 0.01 0.2% 5.10 5.155 5.01 887,829
Jan 03 2020 5.10 0.03 0.59% 5.10 5.16 5.06 562,381
Jan 02 2020 5.07 0.06 1.2% 5.04 5.10 4.97 868,300
Jan 01 2020 5.01 0.00 +0.00% 4.99 5.07 4.97 0
Dec 31 2019 5.01 -0.01 -0.2% 4.99 5.07 4.97 482,558
Dec 30 2019 5.02 -0.02 -0.4% 5.04 5.18 4.92 1,270,938
Dec 27 2019 5.04 -0.14 -2.7% 5.17 5.19 5.02 577,694
Dec 26 2019 5.18 0.06 1.17% 5.13 5.20 5.10 553,035
Dec 25 2019 5.12 0.00 +0.00% 5.22 5.40 5.09 0
Dec 24 2019 5.12 -0.01 -0.19% 5.22 5.40 5.09 650,158
Dec 23 2019 5.13 -0.01 -0.19% 5.19 5.21 5.0842 721,207
Dec 20 2019 5.14 -0.09 -1.72% 5.23 5.26 5.07 1,573,362
Dec 19 2019 5.23 0.03 0.58% 5.21 5.32 5.14 1,197,330
Dec 18 2019 5.20 -0.12 -2.26% 5.30 5.32 5.15 1,013,260
Dec 17 2019 5.32 -0.01 -0.19% 5.35 5.405 5.065 1,841,717
Dec 16 2019 5.33 0.27 5.34% 5.11 5.99 5.05 5,215,148
Dec 13 2019 5.06 0.14 2.85% 4.95 5.15 4.94 871,469
Dec 12 2019 4.92 -0.09 -1.8% 5.01 5.23 4.905 2,227,024
Dec 11 2019 5.01 -0.09 -1.76% 5.07 5.1135 4.85 2,073,178
Dec 10 2019 5.10 -0.18 -3.41% 5.29 5.29 5.03 1,376,678
Dec 09 2019 5.28 0.00 0.0% 5.29 5.41 5.20 1,012,190
Dec 06 2019 5.28 0.10 1.93% 5.21 5.40 5.14 1,077,160
Dec 05 2019 5.18 0.04 0.78% 5.10 5.22 5.09 817,257
Dec 04 2019 5.14 0.05 0.98% 5.09 5.26 5.00 1,205,759
Dec 03 2019 5.09 0.13 2.62% 4.90 5.12 4.875 1,254,191
Dec 02 2019 4.96 0.12 2.48% 4.88 4.99 4.81 841,085
Nov 29 2019 4.84 0.00 +0.00% 4.90 5.05 4.78 0
Nov 29 2019 4.84 -0.06 -1.22% 4.90 5.05 4.78 314,450
Nov 28 2019 4.90 0.00 +0.00% 4.89 4.945 4.8501 0
Nov 27 2019 4.90 0.04 0.82% 4.89 4.945 4.8501 336,869
Nov 26 2019 4.86 -0.01 -0.21% 4.86 4.94 4.7825 531,156
Nov 25 2019 4.87 -0.03 -0.61% 4.90 5.00 4.82 618,592
Nov 22 2019 4.90 0.08 1.66% 4.83 4.93 4.7658 656,043


Your Recent History
NASDAQ
MEET
Meet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.