Meta Platforms Inc (NQ: META )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	124.39	125.58	123.46	123.69	35,130,848	-1.06(-0.85%)
Jul 28, 2016	127.26	128.07	123.38	124.74	79,088,504	+1.66(+1.35%)
Jul 27, 2016	122.17	124.74	121.26	123.09	52,438,432	+2.12(+1.75%)
Jul 26, 2016	121.75	121.82	120.50	120.97	17,608,212	-0.41(-0.34%)
Jul 25, 2016	121.14	121.60	117.54	121.38	18,516,764	+0.63(+0.52%)
Jul 22, 2016	119.65	120.76	119.06	120.75	18,460,266	+0.39(+0.32%)
Jul 21, 2016	121.67	121.85	120.00	120.36	17,833,668	-1.31(-1.07%)
Jul 20, 2016	121.00	121.95	120.31	121.67	20,083,632	+1.31(+1.09%)
Jul 19, 2016	118.75	120.60	118.42	120.36	21,579,836	+1.24(+1.04%)
Jul 18, 2016	117.08	119.36	116.65	119.12	20,894,174	+2.50(+2.15%)
Jul 15, 2016	117.50	118.04	116.34	116.62	16,680,170	-0.43(-0.37%)
Jul 14, 2016	117.26	117.40	116.46	117.05	14,598,263	+0.51(+0.44%)
Jul 13, 2016	118.15	118.15	116.44	116.54	16,230,416	-1.15(-0.97%)
Jul 12, 2016	118.39	118.48	117.33	117.69	15,244,342	+0.06(+0.05%)
Jul 11, 2016	117.47	118.46	117.26	117.63	17,742,028	+0.63(+0.54%)
Jul 08, 2016	116.19	117.26	115.61	117.00	18,179,878	+1.39(+1.20%)
Jul 07, 2016	116.39	116.73	115.12	115.61	16,658,004	+1.65(+1.44%)
Jul 05, 2016	113.71	114.02	112.75	113.97	14,251,450	+0.01(+0.01%)
Jul 01, 2016	113.97	113.96	113.96	113.96	15,010,783	-0.09(-0.08%)
Jun 30, 2016	114.44	114.94	113.44	114.05	23,227,164	+0.12(+0.11%)
Jun 29, 2016	113.14	114.02	112.82	113.93	20,999,006	+1.46(+1.30%)
Jun 28, 2016	110.40	112.52	110.32	112.47	26,860,512	+3.72(+3.42%)
Jun 27, 2016	111.34	111.34	108.01	108.75	36,454,000	-3.10(-2.77%)
Jun 24, 2016	110.78	113.45	110.77	111.85	40,726,648	-2.99(-2.61%)
Jun 23, 2016	114.14	114.85	113.31	114.84	16,186,006	+1.17(+1.03%)
Jun 22, 2016	114.42	114.50	113.38	113.68	14,871,675	-0.47(-0.41%)
Jun 21, 2016	113.89	114.98	113.74	114.14	19,201,368	+1.01(+0.89%)
Jun 20, 2016	113.54	114.48	112.52	113.14	20,807,566	+0.35(+0.31%)
Jun 17, 2016	114.19	114.19	112.33	112.79	24,694,950	-1.37(-1.20%)
Jun 16, 2016	113.64	114.27	112.71	114.16	19,267,150	-0.21(-0.18%)
Jun 15, 2016	115.06	115.20	113.84	114.36	19,855,796	-0.34(-0.30%)
Jun 14, 2016	113.84	114.71	113.35	114.70	17,645,110	+0.99(+0.87%)
Jun 13, 2016	114.76	115.09	113.08	113.72	31,767,498	-2.67(-2.29%)
Jun 10, 2016	117.30	117.87	116.02	116.38	18,548,864	-1.94(-1.64%)
Jun 09, 2016	117.89	118.44	117.47	118.32	13,881,365	+0.17(+0.14%)
Jun 08, 2016	117.52	118.36	117.03	118.15	14,533,014	+0.63(+0.53%)
Jun 07, 2016	119.00	119.06	117.43	117.52	17,131,154	-1.03(-0.87%)
Jun 06, 2016	118.38	119.19	118.15	118.55	12,769,389	+0.32(+0.27%)
Jun 03, 2016	118.73	118.74	117.62	118.23	14,164,160	-0.46(-0.39%)
Jun 02, 2016	118.45	135.32	117.98	118.69	13,245,013	+0.15(+0.13%)
Jun 01, 2016	118.26	118.84	117.58	118.54	15,055,592	-0.03(-0.03%)
May 31, 2016	119.22	119.85	117.88	118.57	23,586,000	-0.57(-0.48%)
May 27, 2016	119.31	119.14	119.14	119.14	13,521,328	-0.09(-0.08%)
May 26, 2016	118.00	119.51	117.68	119.22	18,508,824	+1.58(+1.34%)
May 25, 2016	117.89	118.42	117.14	117.65	20,073,220	+0.19(+0.16%)
May 24, 2016	116.00	117.49	115.88	117.46	20,209,042	+1.73(+1.49%)
May 23, 2016	117.18	117.36	115.70	115.73	20,471,846	-1.38(-1.18%)
May 20, 2016	116.72	117.75	116.71	117.11	18,983,762	+0.54(+0.46%)
May 19, 2016	116.81	117.25	115.64	116.57	20,579,158	-0.84(-0.71%)
May 18, 2016	116.56	118.03	116.49	117.41	21,678,336	+0.30(+0.26%)
May 17, 2016	118.58	118.77	116.96	117.11	21,352,508	-1.32(-1.11%)
May 16, 2016	119.14	119.36	117.11	118.43	31,303,062	-1.14(-0.95%)
May 13, 2016	120.13	120.39	119.44	119.56	18,161,530	-0.47(-0.39%)
May 12, 2016	119.73	120.59	118.66	120.03	22,070,548	+0.76(+0.64%)
May 11, 2016	120.16	120.83	119.17	119.28	22,067,176	-0.98(-0.81%)
May 10, 2016	119.38	120.25	114.56	120.25	23,257,566	+1.26(+1.06%)
May 09, 2016	119.30	120.03	118.66	119.00	21,166,828	-0.25(-0.21%)
May 06, 2016	116.92	119.39	116.87	119.25	26,449,808	+1.68(+1.43%)
May 05, 2016	117.80	118.74	117.01	117.57	22,091,928	-0.25(-0.21%)
May 04, 2016	116.37	118.06	116.33	117.82	23,488,624	+0.63(+0.54%)
May 03, 2016	117.28	117.92	116.78	117.19	24,157,000	-1.14(-0.96%)

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.