Meta Financial Group (NQ: CASH )

39.65 +1.54 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 38.32 40.25 38.17 39.65 362,215 +1.54(+4.04%)
Jun 23, 2022 37.84 38.20 37.07 38.11 182,978 +0.20(+0.53%)
Jun 22, 2022 37.32 38.22 37.23 37.91 188,490 -0.06(-0.16%)
Jun 21, 2022 38.51 38.82 37.93 37.97 211,715 +0.32(+0.85%)
Jun 17, 2022 37.54 38.23 37.02 37.65 433,744 +0.49(+1.32%)
Jun 16, 2022 37.02 37.44 36.41 37.16 307,896 -0.51(-1.35%)
Jun 15, 2022 37.48 38.64 36.94 37.67 304,131 +0.57(+1.54%)
Jun 14, 2022 37.25 38.81 36.60 37.10 337,206 +0.12(+0.32%)
Jun 13, 2022 37.49 38.10 36.71 36.98 295,408 -1.52(-3.95%)
Jun 10, 2022 38.76 39.44 38.11 38.50 185,260 -1.14(-2.88%)
Jun 09, 2022 41.09 41.77 39.51 39.64 220,315 -1.64(-3.97%)
Jun 08, 2022 41.19 41.76 40.84 41.28 172,316 -0.43(-1.03%)
Jun 07, 2022 41.27 42.06 41.16 41.71 116,416 -0.19(-0.45%)
Jun 06, 2022 41.62 42.40 41.34 41.90 207,313 +0.84(+2.05%)
Jun 03, 2022 41.14 41.14 40.55 41.06 113,931 -0.43(-1.04%)
Jun 02, 2022 40.71 41.84 40.63 41.49 144,302 +0.63(+1.54%)
Jun 01, 2022 41.69 41.69 40.42 40.86 147,188 -0.71(-1.71%)
May 31, 2022 41.15 41.96 40.69 41.57 445,539 -0.03(-0.07%)
May 27, 2022 40.72 41.61 40.66 41.60 148,907 +0.96(+2.36%)
May 26, 2022 39.87 40.72 39.51 40.64 232,773 +1.24(+3.15%)
May 25, 2022 38.48 39.67 38.16 39.40 234,825 +0.88(+2.28%)
May 24, 2022 38.70 38.94 37.45 38.52 212,956 -0.53(-1.36%)
May 23, 2022 37.73 39.42 37.64 39.05 300,885 +2.10(+5.68%)
May 20, 2022 37.65 37.90 36.02 36.95 230,485 -0.14(-0.38%)
May 19, 2022 37.49 38.08 36.99 37.09 313,305 -1.02(-2.68%)
May 18, 2022 38.87 39.35 37.57 38.11 256,018 -1.58(-3.98%)
May 17, 2022 39.42 39.89 39.03 39.69 159,190 +1.26(+3.28%)
May 16, 2022 39.17 39.21 38.07 38.43 260,144 -1.00(-2.54%)
May 13, 2022 39.47 40.03 38.86 39.43 190,727 +0.57(+1.47%)
May 12, 2022 38.35 39.10 37.84 38.86 266,867 +0.28(+0.73%)
May 11, 2022 38.78 39.99 38.30 38.58 199,711 -0.11(-0.28%)
May 10, 2022 40.21 41.71 37.81 38.69 339,415 -0.82(-2.08%)
May 09, 2022 40.33 41.25 39.26 39.51 304,170 -1.54(-3.75%)
May 06, 2022 42.09 42.09 40.57 41.05 234,646 -1.11(-2.63%)
May 05, 2022 43.50 43.67 41.74 42.16 223,270 -1.96(-4.44%)
May 04, 2022 43.13 44.33 41.95 44.12 304,388 +1.15(+2.68%)
May 03, 2022 43.21 43.99 42.65 42.97 401,820 -0.37(-0.85%)
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.