StockSelector.com
  Research, Select, & Monitor Monday, October 21, 2019 8:37:43 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Meet Group, Inc.$4.28($.14)(3.17%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/26/2019 to 10/18/2019 
Date Open High Low Close Volume
10/18/2019 4.390 4.410 4.230 4.280 751,700
10/17/2019 4.390 4.460 4.345 4.420 512,700
10/16/2019 4.490 4.530 4.360 4.385 647,100
10/15/2019 4.380 4.500 4.370 4.490 761,800
10/14/2019 4.420 4.470 4.310 4.370 500,200
10/11/2019 4.300 4.540 4.270 4.415 1,183,000
10/10/2019 4.440 4.460 4.180 4.265 1,537,500
10/9/2019 4.450 4.570 4.340 4.450 1,528,700
10/8/2019 4.500 4.660 4.310 4.420 3,477,300
10/7/2019 4.210 4.590 4.210 4.530 4,014,900
10/4/2019 4.000 4.320 3.930 4.315 5,012,100
10/3/2019 3.410 4.150 3.390 4.000 9,262,200
10/2/2019 3.130 3.180 3.070 3.160 511,300
10/1/2019 3.300 3.350 3.170 3.190 673,100
9/30/2019 3.330 3.340 3.260 3.275 479,200
9/27/2019 3.400 3.400 3.290 3.310 537,500
9/26/2019 3.410 3.420 3.300 3.380 741,300
9/25/2019 3.350 3.440 3.320 3.410 549,700
9/24/2019 3.430 3.480 3.330 3.370 1,030,600
9/23/2019 3.440 3.480 3.410 3.440 491,400
9/20/2019 3.450 3.500 3.400 3.480 1,245,100
9/19/2019 3.420 3.480 3.409 3.430 509,500
9/18/2019 3.430 3.470 3.370 3.420 555,200
9/17/2019 3.440 3.480 3.360 3.420 717,100
9/16/2019 3.420 3.490 3.410 3.440 641,700
9/13/2019 3.560 3.640 3.400 3.440 1,527,100
9/12/2019 3.590 3.740 3.510 3.540 1,304,600
9/11/2019 3.440 3.600 3.430 3.580 1,152,000
9/10/2019 3.590 3.660 3.390 3.430 2,243,800
9/9/2019 3.560 3.690 3.530 3.610 620,800
9/6/2019 3.550 3.630 3.530 3.550 611,500
9/5/2019 3.470 3.630 3.430 3.560 1,152,400
9/4/2019 3.420 3.550 3.380 3.420 807,100
9/3/2019 3.410 3.480 3.330 3.360 677,800
8/30/2019 3.470 3.495 3.360 3.450 715,800
8/29/2019 3.490 3.510 3.400 3.440 844,900
8/28/2019 3.510 3.510 3.360 3.450 948,500
8/27/2019 3.540 3.670 3.465 3.510 1,082,000
8/26/2019 3.570 3.670 3.470 3.530 778,500
8/23/2019 3.800 3.940 3.530 3.540 1,650,400
8/22/2019 3.660 3.850 3.600 3.800 1,430,400
8/21/2019 3.450 3.690 3.450 3.630 2,345,100
8/20/2019 3.450 3.480 3.410 3.440 391,500
8/19/2019 3.520 3.540 3.410 3.410 627,100
8/16/2019 3.410 3.460 3.390 3.440 500,300
8/15/2019 3.370 3.435 3.320 3.400 462,700
8/14/2019 3.400 3.440 3.310 3.370 781,400
8/13/2019 3.500 3.550 3.430 3.450 770,000
8/12/2019 3.340 3.570 3.315 3.530 1,447,700
8/9/2019 3.430 3.460 3.300 3.380 990,700
8/8/2019 3.430 3.505 3.370 3.430 699,700
8/7/2019 3.390 3.480 3.370 3.390 952,200
8/6/2019 3.410 3.485 3.310 3.470 1,229,700
8/5/2019 3.510 3.620 3.380 3.420 1,390,200
8/2/2019 3.730 3.820 3.490 3.560 1,332,400
8/1/2019 3.470 3.840 3.450 3.790 2,512,200
7/31/2019 3.470 3.550 3.160 3.440 2,765,600
7/30/2019 3.460 3.610 3.450 3.530 2,012,800
7/29/2019 3.570 3.610 3.420 3.470 1,007,700
7/26/2019 3.490 3.620 3.480 3.570 636,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.