The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	3.430	3.450	3.350	3.390	489,235	-0.01(-0.29%)
Oct 30, 2017	3.410	3.470	3.380	3.400	595,272	-0.01(-0.29%)
Oct 27, 2017	3.420	3.480	3.370	3.410	761,223	+0.01(+0.29%)
Oct 26, 2017	3.500	3.540	3.350	3.400	1,353,717	-0.10(-2.86%)
Oct 25, 2017	3.480	3.520	3.400	3.500	2,797,392	+0.04(+1.16%)
Oct 24, 2017	3.460	3.530	3.450	3.460	695,561	+0.00(+0.00%)
Oct 23, 2017	3.450	3.520	3.445	3.460	396,251	+0.02(+0.58%)
Oct 20, 2017	3.550	3.610	3.440	3.440	608,631	-0.10(-2.82%)
Oct 19, 2017	3.490	3.545	3.430	3.540	1,649,804	+0.04(+1.14%)
Oct 18, 2017	3.480	3.530	3.470	3.500	895,120	+0.02(+0.57%)
Oct 17, 2017	3.480	3.500	3.450	3.480	621,635	+0.03(+0.87%)
Oct 16, 2017	3.610	3.640	3.430	3.450	2,090,306	-0.16(-4.43%)
Oct 13, 2017	3.640	3.660	3.605	3.610	341,658	-0.01(-0.28%)
Oct 12, 2017	3.630	3.700	3.610	3.620	389,057	-0.01(-0.28%)
Oct 11, 2017	3.650	3.690	3.620	3.630	390,607	-0.02(-0.55%)
Oct 10, 2017	3.640	3.715	3.640	3.650	425,722	+0.01(+0.27%)
Oct 09, 2017	3.640	3.730	3.630	3.640	582,957	+0.00(+0.00%)
Oct 06, 2017	3.670	3.730	3.640	3.640	495,346	-0.04(-1.09%)
Oct 05, 2017	3.700	3.740	3.670	3.680	381,592	-0.01(-0.27%)
Oct 04, 2017	3.760	3.820	3.670	3.690	592,030	-0.07(-1.86%)
Oct 03, 2017	3.800	3.820	3.670	3.760	943,192	-0.01(-0.27%)
Oct 02, 2017	3.640	3.780	3.620	3.770	870,396	+0.13(+3.57%)
Sep 29, 2017	3.700	3.736	3.605	3.640	601,714	-0.08(-2.15%)
Sep 28, 2017	3.670	3.720	3.600	3.720	1,084,317	+0.06(+1.64%)
Sep 27, 2017	3.530	3.690	3.530	3.660	918,281	+0.15(+4.27%)
Sep 26, 2017	3.620	3.640	3.500	3.510	916,292	-0.09(-2.50%)
Sep 25, 2017	3.780	3.790	3.570	3.600	1,631,685	-0.20(-5.26%)
Sep 22, 2017	3.660	3.830	3.630	3.800	1,629,237	+0.11(+2.98%)
Sep 21, 2017	3.740	3.770	3.670	3.690	792,021	-0.04(-1.07%)
Sep 20, 2017	3.930	3.990	3.680	3.730	1,799,878	-0.11(-2.86%)
Sep 19, 2017	3.880	3.980	3.830	3.840	673,537	-0.09(-2.29%)
Sep 18, 2017	3.910	3.980	3.880	3.930	797,735	+0.02(+0.51%)
Sep 15, 2017		3.960	3.870	3.910	775,954	-0.02(-0.51%)
Sep 14, 2017	3.950	3.990	3.900	3.930	490,739	-0.01(-0.25%)
Sep 13, 2017	4.000	4.030	3.910	3.940	1,112,335	-0.07(-1.75%)
Sep 12, 2017	3.870	4.020	3.810	4.010	1,551,120	+0.16(+4.16%)
Sep 11, 2017	3.900	3.939	3.725	3.850	809,957	-0.03(-0.77%)
Sep 08, 2017	3.910	3.920	3.810	3.880	678,576	-0.05(-1.27%)
Sep 07, 2017	3.770	3.930	3.750	3.930	808,276	+0.18(+4.80%)
Sep 06, 2017	3.790	3.810	3.690	3.750	551,491	-0.05(-1.32%)
Sep 05, 2017	3.820	3.880	3.690	3.800	759,503	-0.02(-0.52%)
Sep 01, 2017	3.940	3.960	3.770	3.820	929,243	-0.10(-2.55%)
Aug 31, 2017	3.750	3.970	3.750	3.920	1,893,035	+0.19(+5.09%)
Aug 30, 2017	3.610	3.740	3.560	3.730	991,622	+0.16(+4.48%)
Aug 29, 2017	3.520	3.620	3.520	3.570	603,677	+0.02(+0.56%)
Aug 28, 2017	3.590	3.620	3.540	3.550	460,569	-0.02(-0.56%)
Aug 25, 2017	3.540	3.620	3.530	3.570	770,988	+0.03(+0.85%)
Aug 24, 2017	3.590	3.590	3.510	3.540	501,211	-0.02(-0.56%)
Aug 23, 2017	3.460	3.590	3.450	3.560	954,756	+0.07(+2.01%)
Aug 22, 2017	3.630	3.649	3.480	3.490	1,111,849	-0.13(-3.59%)
Aug 21, 2017	3.600	3.640	3.520	3.620	1,379,270	+0.02(+0.56%)
Aug 18, 2017	3.550	3.610	3.465	3.600	1,760,495	+0.04(+1.12%)
Aug 17, 2017	3.490	3.710	3.490	3.560	1,983,627	+0.08(+2.30%)
Aug 16, 2017	3.430	3.520	3.430	3.480	974,958	+0.05(+1.46%)
Aug 15, 2017	3.490	3.540	3.410	3.430	852,908	-0.07(-2.00%)
Aug 14, 2017	3.560	3.565	3.425	3.500	1,929,282	-0.05(-1.41%)
Aug 11, 2017	3.530	3.590	3.460	3.550	1,432,123	+0.07(+2.01%)
Aug 10, 2017	3.700	3.740	3.450	3.480	2,281,034	-0.19(-5.18%)
Aug 09, 2017	3.850	3.920	3.655	3.670	3,188,034	-0.29(-7.32%)
Aug 08, 2017	4.120	4.140	3.920	3.960	3,453,935	-0.20(-4.81%)
Aug 07, 2017	4.340	4.370	4.150	4.160	2,187,525	-0.18(-4.15%)
Aug 04, 2017		4.540	4.210	4.340	5,576,911	-0.73(-14.40%)
Aug 03, 2017	4.980	5.090	4.970	5.070	1,142,343	+0.10(+2.01%)
Aug 02, 2017	5.120	5.130	4.860	4.970	785,057	-0.13(-2.55%)