Meta Platforms Inc (NQ: META )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	80.51	81.06	78.46	78.81	30,802,362	-1.44(-1.79%)
Feb 26, 2015	79.72	81.20	79.56	80.25	31,060,652	+0.85(+1.07%)
Feb 25, 2015	78.34	80.04	78.34	79.40	25,633,308	+1.11(+1.41%)
Feb 24, 2015	78.34	79.32	77.94	78.29	18,925,026	-0.39(-0.49%)
Feb 23, 2015	79.80	80.03	78.22	78.68	24,165,036	-1.05(-1.32%)
Feb 20, 2015	79.39	80.18	79.04	79.73	37,007,588	+0.47(+0.60%)
Feb 19, 2015	76.83	79.68	76.79	79.26	45,898,060	+2.70(+3.53%)
Feb 18, 2015	75.78	76.74	75.30	76.55	22,463,776	+1.11(+1.47%)
Feb 17, 2015	75.15	76.75	74.93	75.44	25,299,206	-0.14(-0.18%)
Feb 13, 2015	76.30	75.58	75.58	75.58	18,660,166	-0.49(-0.64%)
Feb 12, 2015	76.70	76.71	75.73	76.07	17,258,208	-0.28(-0.37%)
Feb 11, 2015	74.94	76.59	74.88	76.35	20,873,780	+1.32(+1.76%)
Feb 10, 2015	74.70	75.19	74.35	75.04	15,838,168	+0.75(+1.01%)
Feb 09, 2015	73.90	74.68	73.30	74.29	16,217,373	-0.03(-0.04%)
Feb 06, 2015	75.52	75.54	74.10	74.32	21,254,580	-1.14(-1.51%)
Feb 05, 2015	75.55	75.82	75.06	75.46	15,065,803	-0.02(-0.02%)
Feb 04, 2015	74.94	76.19	74.86	75.47	20,302,782	+0.23(+0.31%)
Feb 03, 2015	75.04	75.42	73.71	75.25	26,984,400	+0.41(+0.55%)
Feb 02, 2015	75.95	75.98	73.60	74.84	42,011,076	-0.92(-1.21%)
Jan 30, 2015	77.84	78.00	75.60	75.75	42,737,132	-2.09(-2.68%)
Jan 29, 2015	76.69	77.86	74.06	77.84	60,924,572	+1.76(+2.31%)
Jan 28, 2015	76.74	77.48	75.84	76.08	52,925,476	+0.46(+0.61%)
Jan 27, 2015	76.55	76.72	75.95	75.62	20,079,026	-1.71(-2.21%)
Jan 26, 2015	77.82	78.31	77.13	77.34	19,282,098	-0.33(-0.43%)
Jan 23, 2015	77.49	78.03	76.88	77.67	16,780,916	+0.18(+0.23%)
Jan 22, 2015	77.01	77.59	76.52	77.49	19,538,312	+0.91(+1.19%)
Jan 21, 2015	76.00	77.14	75.69	76.58	25,134,516	+0.50(+0.66%)
Jan 20, 2015	75.56	76.15	74.67	76.08	22,820,948	+1.06(+1.41%)
Jan 16, 2015	73.89	75.03	75.03	75.03	21,836,280	+1.13(+1.53%)
Jan 15, 2015	76.24	76.41	73.39	73.90	34,161,880	-2.23(-2.92%)
Jan 14, 2015	76.26	77.04	75.87	76.12	25,903,994	-0.17(-0.22%)
Jan 13, 2015	77.07	77.92	75.69	76.29	25,217,602	-0.27(-0.35%)
Jan 12, 2015	77.68	77.84	76.05	76.56	19,193,636	-1.02(-1.31%)
Jan 09, 2015	78.04	78.46	77.04	77.58	21,200,484	-0.43(-0.56%)
Jan 08, 2015	76.58	78.07	75.92	78.01	23,984,874	+2.02(+2.66%)
Jan 07, 2015	76.60	77.20	75.66	75.99	22,076,550	+0.00(+0.00%)
Jan 06, 2015	77.07	77.43	75.21	75.99	27,437,810	-1.04(-1.35%)
Jan 05, 2015	77.82	79.08	76.70	77.03	26,456,056	-1.26(-1.61%)
Jan 02, 2015	78.42	78.77	77.54	78.29	18,214,830	+0.43(+0.55%)
Dec 31, 2014	79.38	77.86	77.86	77.86	20,081,582	-1.20(-1.51%)
Dec 30, 2014	79.69	80.42	78.94	79.06	14,392,388	-0.80(-1.00%)
Dec 29, 2014	80.32	80.79	79.55	79.86	14,149,801	-0.75(-0.93%)
Dec 26, 2014	80.85	81.11	80.34	80.61	10,669,267	+0.00(+0.01%)
Dec 24, 2014	80.86	80.60	80.60	80.60	7,701,293	+0.16(+0.20%)
Dec 23, 2014	81.85	82.00	80.24	80.44	19,894,494	-0.84(-1.03%)
Dec 22, 2014	79.92	81.72	79.84	81.28	31,434,162	+1.57(+1.97%)
Dec 19, 2014	78.59	79.84	78.17	79.72	43,424,040	+1.48(+1.89%)
Dec 18, 2014	76.73	78.24	76.35	78.24	34,228,400	+2.29(+3.01%)
Dec 17, 2014	74.86	76.25	74.75	75.95	29,220,638	+1.42(+1.90%)
Dec 16, 2014	76.03	77.23	74.44	74.54	31,561,664	-2.30(-2.99%)
Dec 15, 2014	78.30	78.42	76.40	76.83	29,420,170	-0.84(-1.08%)
Dec 12, 2014	77.00	78.72	76.86	77.67	28,149,342	+0.10(+0.13%)
Dec 11, 2014	76.36	78.36	76.32	77.57	33,538,482	+1.55(+2.03%)
Dec 10, 2014	76.49	77.39	75.91	76.02	32,248,616	-0.66(-0.86%)
Dec 09, 2014	75.05	76.77	74.63	76.68	25,366,992	+0.32(+0.42%)
Dec 08, 2014	76.02	77.09	75.25	76.36	25,771,670	+0.16(+0.21%)
Dec 05, 2014	75.64	76.60	75.21	76.20	24,356,394	+1.12(+1.49%)
Dec 04, 2014	74.68	75.40	74.51	75.09	14,401,751	+0.36(+0.48%)
Dec 03, 2014	75.23	75.57	74.25	74.73	16,684,255	-0.58(-0.77%)
Dec 02, 2014	75.18	75.75	74.89	75.31	16,789,958	+0.36(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.