Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
MeetMe (NY: MEET)
1.700 USD  +0.070 (+4.29%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 1.630 1.700 1.580 1.700 143,212 +0.07(+4.29%)
May 23, 2013 1.650 1.650 1.600 1.630 107,433 -0.02(-1.21%)
May 22, 2013 1.640 1.690 1.640 1.650 115,945 +0.01(+0.61%)
May 21, 2013 1.680 1.720 1.640 1.640 143,270 -0.03(-1.80%)
May 20, 2013 1.710 1.770 1.670 1.670 216,515 -0.07(-4.02%)
May 17, 2013 1.800 1.800 1.690 1.740 143,110 -0.05(-2.79%)
May 16, 2013 1.780 1.840 1.720 1.790 145,135 +0.02(+1.13%)
May 15, 2013 1.700 1.790 1.680 1.770 310,425 +0.09(+5.36%)
May 13, 2013 1.700 1.720 1.660 1.680 108,587 -0.02(-1.18%)
May 10, 2013 1.820 1.820 1.660 1.700 292,516 -0.12(-6.59%)
May 09, 2013 1.990 1.990 1.800 1.820 374,496 -0.18(-9.00%)
May 08, 2013 1.950 2.020 1.940 2.000 109,658 +0.01(+0.50%)
May 07, 2013 1.940 2.010 1.930 1.990 166,924 +0.05(+2.58%)
May 06, 2013 1.970 2.020 1.930 1.940 68,103 -0.01(-0.51%)
May 03, 2013 1.920 1.980 1.900 1.950 150,652 +0.05(+2.63%)
May 02, 2013 1.900 1.920 1.850 1.900 111,030 +0.00(+0.00%)
May 01, 2013 1.930 1.930 1.780 1.900 186,233 -0.03(-1.55%)
Apr 30, 2013 2.000 2.030 1.900 1.930 61,026 -0.04(-2.03%)
Apr 29, 2013 2.040 2.080 1.960 1.970 93,956 -0.06(-2.96%)
Apr 26, 2013 1.990 2.030 1.980 2.030 171,547 +0.05(+2.53%)
Apr 25, 2013 1.950 2.030 1.950 1.980 310,362 +0.06(+3.13%)
Apr 24, 2013 1.760 1.940 1.750 1.920 276,608 +0.15(+8.47%)
Apr 23, 2013 1.750 1.850 1.720 1.770 107,293 +0.02(+1.14%)
Apr 22, 2013 1.860 1.860 1.710 1.750 203,934 -0.12(-6.42%)
Apr 19, 2013 1.780 1.960 1.780 1.870 143,604 +0.08(+4.47%)
Apr 18, 2013 1.850 1.850 1.770 1.790 260,378 -0.05(-2.72%)
Apr 17, 2013 1.870 1.900 1.830 1.840 154,486 -0.06(-3.16%)
Apr 16, 2013 2.060 2.060 1.810 1.900 334,301 -0.16(-7.77%)
Apr 15, 2013 2.060 2.090 2.010 2.060 155,349 -0.02(-0.96%)
Apr 12, 2013 2.180 2.180 2.080 2.080 103,809 -0.11(-5.02%)
Apr 11, 2013 2.220 2.250 2.120 2.190 130,047 -0.04(-1.79%)
Apr 10, 2013 2.000 2.270 2.000 2.230 283,382 +0.23(+11.50%)
Apr 09, 2013 2.120 2.140 1.960 2.000 188,460 -0.05(-2.44%)
Apr 08, 2013 2.090 2.209 2.030 2.050 120,331 -0.05(-2.38%)
Apr 05, 2013 2.150 2.180 2.100 2.100 98,957 -0.05(-2.33%)
Apr 04, 2013 2.210 2.240 2.140 2.150 157,379 -0.06(-2.71%)
Apr 03, 2013 2.310 2.410 2.200 2.210 354,381 -0.10(-4.33%)
Apr 02, 2013 2.300 2.480 2.280 2.310 513,494 +0.01(+0.43%)
Apr 01, 2013 2.290 2.321 2.210 2.300 224,840 +0.02(+0.88%)
Mar 28, 2013 2.250 2.300 2.210 2.280 234,013 +0.04(+1.79%)
Mar 27, 2013 2.210 2.340 2.210 2.240 124,105 +0.01(+0.45%)
Mar 26, 2013 2.320 2.330 2.220 2.230 164,454 -0.07(-3.04%)
Mar 25, 2013 2.330 2.410 2.300 2.300 108,097 -0.06(-2.54%)
Mar 22, 2013 2.370 2.370 2.310 2.360 99,632 +0.02(+0.85%)
Mar 21, 2013 2.370 2.420 2.340 2.340 81,824 -0.04(-1.68%)
Mar 20, 2013 2.460 2.460 2.330 2.380 104,023 +0.06(+2.59%)
Mar 19, 2013 2.380 2.420 2.320 2.320 213,680 -0.10(-4.13%)
Mar 18, 2013 2.500 2.550 2.400 2.420 146,081 -0.08(-3.20%)
Mar 15, 2013 2.580 2.640 2.500 2.500 170,717 -0.07(-2.72%)
Mar 14, 2013 2.610 2.670 2.530 2.570 111,540 -0.04(-1.53%)
Mar 13, 2013 2.630 2.690 2.500 2.610 218,967 +0.11(+4.40%)
Mar 12, 2013 2.690 2.690 2.390 2.500 237,252 -0.18(-6.72%)
Mar 11, 2013 2.560 2.680 2.550 2.680 194,457 +0.10(+3.88%)
Mar 08, 2013 2.400 2.760 2.350 2.580 826,573 +0.35(+15.70%)
Mar 07, 2013 2.420 2.440 2.200 2.230 318,571 -0.20(-8.23%)
Mar 06, 2013 2.450 2.480 2.380 2.430 121,185 -0.02(-0.82%)
Mar 05, 2013 2.540 2.550 2.450 2.450 90,230 -0.07(-2.78%)
Mar 04, 2013 2.460 2.540 2.380 2.520 78,856 +0.06(+2.44%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here