U.S. Markets closed

The Meet Group, Inc. (Q86.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4.135+0.04 (+1.08%)
At close: 4:21PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 23, 20174.074.144.074.144.14800
Apr 07, 20175.275.275.265.265.26-
Apr 06, 20175.165.305.165.305.30600
Apr 05, 20175.355.445.355.445.44100
Apr 04, 20175.245.455.245.455.451,000
Apr 03, 20175.415.485.415.485.48-
Mar 31, 20175.415.525.415.525.521,500
Mar 30, 20175.205.405.205.405.40100
Mar 29, 20175.065.065.065.065.06-
Mar 28, 20174.765.054.765.055.052,300
Mar 27, 20174.754.754.754.754.75-
Mar 24, 20174.764.824.764.824.82-
Mar 23, 20174.804.934.804.934.93300
Mar 22, 20174.784.834.784.834.8380
Mar 21, 20174.864.864.864.864.86-
Mar 20, 20174.734.924.734.924.92-
Mar 17, 20174.784.834.784.834.83-
Mar 16, 20174.534.544.534.544.54-
Mar 15, 20174.704.704.594.594.59500
Mar 14, 20174.804.804.804.804.80-
Mar 13, 20174.634.634.634.634.63-
Mar 10, 20175.385.384.824.824.82800
Mar 09, 20175.335.335.285.285.28-
Mar 08, 20175.465.695.385.385.381,800
Mar 07, 20175.505.725.505.725.72800
Mar 06, 20174.454.574.454.514.51100
Mar 03, 20174.504.594.504.594.591,117
Mar 02, 20174.554.554.554.554.55-
Mar 01, 20174.494.694.494.684.684,400
Feb 28, 20174.524.524.524.524.52-
Feb 27, 20174.564.564.564.564.56-
Feb 24, 20174.554.554.554.554.55-
Feb 23, 20174.594.594.594.594.59-
Feb 22, 20174.564.564.564.564.56-
Feb 21, 20174.494.494.494.494.49-
Feb 20, 20174.454.454.454.454.4550
Feb 17, 20174.424.424.424.424.42-
Feb 16, 20174.514.604.514.604.60600
Feb 15, 20174.354.504.354.504.501,200
Feb 14, 20174.264.264.264.264.26185
Feb 13, 20174.334.334.334.334.33-
Feb 10, 20174.324.324.324.324.32-
Feb 09, 20174.334.334.334.334.33-
Feb 08, 20174.334.334.334.334.33-
Feb 07, 20174.374.374.374.374.37-
Feb 06, 20174.334.334.334.334.33-
Feb 03, 20174.344.344.344.344.34-
Feb 02, 20174.404.404.404.404.40-
Feb 01, 20174.474.474.474.474.47-
Jan 31, 20174.534.534.534.534.53-
Jan 30, 20174.574.574.574.574.57-
Jan 27, 20174.584.584.584.584.58-
Jan 26, 20174.664.664.664.664.66-
Jan 25, 20174.624.624.624.624.62-
Jan 24, 20174.524.714.524.714.71200
Jan 23, 20174.524.524.524.524.52-
Jan 20, 20174.504.604.504.604.60700
Jan 19, 20174.684.684.674.674.674,324
Jan 18, 20174.684.684.684.684.68-
Jan 17, 20174.684.684.684.684.68-
Jan 16, 20174.704.704.704.704.70-
Jan 13, 20174.594.594.594.594.59-
Jan 12, 20174.594.594.594.594.59-
Jan 11, 20174.644.644.644.644.64-
Jan 10, 20174.534.534.534.534.53-
Jan 09, 20175.015.014.844.844.841,100
Jan 06, 20175.035.035.035.035.03-
Jan 05, 20174.865.054.865.055.05300
Jan 04, 20174.794.994.794.994.9995
Jan 03, 20174.634.634.634.634.63-
Jan 02, 20174.624.764.624.764.7610
Dec 30, 20164.864.864.864.864.86-
Dec 29, 20164.864.864.864.864.86-
Dec 28, 20164.974.974.974.974.97-
Dec 27, 20164.894.894.894.894.89-
Dec 23, 20164.894.894.894.894.89-
Dec 22, 20165.095.095.095.095.09-
Dec 21, 20164.944.944.944.944.94-
Dec 20, 20164.914.914.914.914.91-
Dec 19, 20164.944.944.944.944.94-
Dec 16, 20164.974.974.974.974.97-
Dec 15, 20164.934.934.934.934.93-
Dec 14, 20164.954.954.904.904.90500
Dec 13, 20165.065.065.065.065.06-
Dec 12, 20165.165.165.165.165.16-
Dec 09, 20165.195.195.195.195.19-
Dec 08, 20164.604.604.604.604.60-
Dec 07, 20164.604.604.604.604.60-
Dec 06, 20164.564.684.564.684.68150
Dec 05, 20164.314.314.314.314.31-
Dec 02, 20164.274.274.204.204.201,000
Dec 01, 20164.524.524.524.524.52-
Nov 30, 20164.554.584.544.544.54-
Nov 29, 20164.444.444.444.444.44-
Nov 28, 20164.554.554.554.554.55-
Nov 25, 20164.614.614.614.614.61-
Nov 24, 20164.694.694.694.694.69-
Nov 23, 20164.694.694.694.694.69-
Nov 22, 20164.804.804.804.804.80-
Nov 21, 20164.584.584.584.584.58-
*Close price adjusted for dividends and splits.
Loading more data...