MEETME, Inc. (NY: MEET)
2.940 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Apr 14, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 14, 2014 2.940 2.940 2.940 0 -0.17(-5.47%)
Apr 11, 2014 3.040 3.140 3.010 3.110 534,068 -0.01(-0.32%)
Apr 10, 2014 3.380 3.440 3.040 3.120 1,616,935 -0.20(-6.02%)
Apr 09, 2014 3.200 3.340 3.080 3.320 988,866 +0.17(+5.40%)
Apr 08, 2014 3.020 3.200 2.950 3.150 471,538 +0.12(+3.96%)
Apr 07, 2014 3.060 3.150 3.000 3.030 515,405 -0.03(-0.98%)
Apr 04, 2014 3.230 3.270 3.030 3.060 842,290 -0.12(-3.77%)
Apr 03, 2014 3.310 3.430 3.150 3.180 788,937 -0.23(-6.74%)
Apr 02, 2014 3.340 3.430 3.170 3.410 920,617 +0.07(+2.10%)
Apr 01, 2014 3.290 3.430 3.280 3.340 1,107,424 +0.08(+2.45%)
Mar 31, 2014 3.090 3.270 3.060 3.260 613,880 +0.16(+5.16%)
Mar 28, 2014 3.070 3.150 3.000 3.100 1,112,415 -0.04(-1.27%)
Mar 27, 2014 2.970 3.170 2.810 3.140 976,562 +0.15(+5.02%)
Mar 26, 2014 3.180 3.180 2.920 2.990 1,714,788 -0.21(-6.56%)
Mar 25, 2014 3.450 3.470 3.190 3.200 914,759 -0.26(-7.51%)
Mar 24, 2014 3.510 3.510 3.050 3.460 1,747,281 -0.06(-1.70%)
Mar 21, 2014 3.670 3.670 3.420 3.520 976,467 -0.11(-3.03%)
Mar 20, 2014 3.730 3.790 3.500 3.630 1,092,531 +0.01(+0.28%)
Mar 19, 2014 3.510 3.730 3.390 3.620 2,366,783 +0.19(+5.54%)
Mar 18, 2014 3.430 3.569 3.410 3.430 1,052,739 +0.00(+0.00%)
Mar 17, 2014 3.480 3.580 3.150 3.430 1,907,706 +0.01(+0.29%)
Mar 14, 2014 4.000 4.050 3.420 3.420 4,555,443 -0.23(-6.30%)
Mar 13, 2014 3.990 4.070 3.600 3.650 2,210,874 -0.24(-6.17%)
Mar 12, 2014 3.400 3.970 3.250 3.890 2,784,716 +0.35(+9.89%)
Mar 11, 2014 4.210 4.280 3.400 3.540 4,235,471 -0.63(-15.11%)
Mar 10, 2014 4.100 4.390 3.900 4.170 5,674,432 +0.39(+10.32%)
Mar 07, 2014 3.230 3.810 3.160 3.780 3,760,833 +0.56(+17.39%)
Mar 06, 2014 3.010 3.300 2.950 3.220 2,947,866 +0.22(+7.33%)
Mar 05, 2014 2.880 3.050 2.820 3.000 1,715,532 +0.19(+6.76%)
Mar 04, 2014 2.900 3.020 2.720 2.810 2,992,303 -0.03(-1.06%)
Mar 03, 2014 2.580 2.840 2.570 2.840 450,591 +0.18(+6.77%)
Feb 28, 2014 2.700 2.710 2.600 2.660 594,491 -0.07(-2.56%)
Feb 27, 2014 2.600 2.780 2.580 2.730 1,175,013 +0.19(+7.48%)
Feb 26, 2014 2.540 2.579 2.500 2.540 447,898 +0.04(+1.60%)
Feb 25, 2014 2.480 2.550 2.480 2.500 566,170 +0.05(+2.04%)
Feb 24, 2014 2.600 2.650 2.440 2.450 927,950 -0.11(-4.30%)
Feb 21, 2014 2.650 2.670 2.550 2.560 999,723 -0.13(-4.83%)
Feb 20, 2014 2.750 2.920 2.610 2.690 4,327,534 +0.25(+10.25%)
Feb 19, 2014 2.530 2.580 2.360 2.440 1,092,126 -0.13(-5.06%)
Feb 18, 2014 2.660 2.680 2.510 2.570 925,463 -0.09(-3.38%)
Feb 14, 2014 2.660 2.660 2.660 0 +0.00(+0.00%)
Feb 13, 2014 2.680 2.770 2.620 2.660 809,532 -0.03(-1.12%)
Feb 12, 2014 2.680 2.730 2.580 2.690 896,409 -0.03(-1.10%)
Feb 11, 2014 2.610 2.840 2.540 2.720 2,136,946 +0.14(+5.43%)
Feb 10, 2014 2.610 2.680 2.440 2.580 1,776,604 -0.01(-0.39%)
Feb 07, 2014 2.440 2.700 2.419 2.590 4,372,227 +0.17(+7.02%)
Feb 06, 2014 2.330 2.430 2.190 2.420 1,674,793 +0.17(+7.56%)
Feb 05, 2014 2.140 2.276 2.070 2.250 779,047 +0.08(+3.69%)
Feb 04, 2014 2.210 2.230 2.140 2.170 623,061 -0.05(-2.25%)
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 Six Financial
Postage Rates Bots go here