MeetMe Inc historical prices

   Watch this stock

Historical chart

    4.31 
    3.42 
    2.54 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 1.80 1.80 1.69 1.74 143,110
May 16, 2013 1.78 1.84 1.72 1.79 145,135
May 15, 2013 1.70 1.79 1.68 1.77 310,425
May 14, 2013 1.66 1.69 1.62 1.65 138,865
May 13, 2013 1.70 1.72 1.66 1.68 108,587
May 10, 2013 1.82 1.82 1.66 1.70 292,516
May 9, 2013 1.99 1.99 1.80 1.82 374,496
May 8, 2013 1.95 2.02 1.94 2.00 109,658
May 7, 2013 1.94 2.01 1.93 1.99 166,924
May 6, 2013 1.97 2.02 1.93 1.94 68,103
May 3, 2013 1.92 1.98 1.89 1.95 150,652
May 2, 2013 1.90 1.92 1.85 1.90 111,030
May 1, 2013 1.93 1.93 1.78 1.90 186,233
Apr 30, 2013 2.00 2.03 1.90 1.93 61,026
Apr 29, 2013 2.04 2.08 1.96 1.97 93,956
Apr 26, 2013 1.99 2.03 1.99 2.03 171,547
Apr 25, 2013 1.95 2.03 1.95 1.98 310,362
Apr 24, 2013 1.76 1.94 1.75 1.92 276,608
Apr 23, 2013 1.75 1.85 1.72 1.77 107,293
Apr 22, 2013 1.86 1.86 1.71 1.75 203,934
Apr 19, 2013 1.78 1.96 1.78 1.87 143,604
Apr 18, 2013 1.85 1.85 1.77 1.79 260,378
Apr 17, 2013 1.87 1.90 1.83 1.84 154,486
Apr 16, 2013 2.06 2.06 1.81 1.90 334,301
Apr 15, 2013 2.06 2.09 2.01 2.06 155,349
Apr 12, 2013 2.18 2.18 2.08 2.08 103,809
Apr 11, 2013 2.22 2.25 2.12 2.19 130,047
Apr 10, 2013 2.00 2.27 2.00 2.23 283,382
Apr 9, 2013 2.12 2.14 1.96 2.00 188,460
Apr 8, 2013 2.15 2.21 2.03 2.05 120,331

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service