Meta Financial Group (NQ: CASH )

39.31 +0.88 (+2.29%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 43.95 44.68 42.12 43.34 388,177 -0.31(-0.71%)
Apr 29, 2022 45.21 45.81 43.26 43.65 349,344 -2.27(-4.94%)
Apr 28, 2022 45.81 46.19 44.66 45.92 221,046 +0.97(+2.16%)
Apr 27, 2022 45.15 45.67 44.63 44.95 224,171 -0.35(-0.77%)
Apr 26, 2022 46.55 46.90 45.28 45.30 217,091 -2.10(-4.43%)
Apr 25, 2022 46.28 47.42 45.43 47.40 157,891 +0.42(+0.89%)
Apr 22, 2022 48.09 48.58 46.61 46.98 191,932 -1.10(-2.29%)
Apr 21, 2022 50.19 50.19 47.73 48.08 178,868 -1.44(-2.91%)
Apr 20, 2022 50.45 50.58 49.22 49.52 233,840 -0.43(-0.86%)
Apr 19, 2022 48.21 50.14 48.05 49.95 174,021 +2.15(+4.50%)
Apr 18, 2022 47.90 48.41 47.34 47.80 183,664 -0.38(-0.79%)
Apr 14, 2022 49.70 50.06 48.05 48.18 250,550 -1.42(-2.86%)
Apr 13, 2022 48.50 49.72 48.23 49.60 169,961 +0.77(+1.58%)
Apr 12, 2022 49.36 49.69 48.09 48.83 356,984 -0.16(-0.33%)
Apr 11, 2022 49.76 50.63 48.96 48.99 229,845 -0.72(-1.45%)
Apr 08, 2022 50.14 50.62 49.21 49.71 246,222 -0.12(-0.24%)
Apr 07, 2022 51.96 52.33 49.70 49.83 332,660 -2.24(-4.30%)
Apr 06, 2022 53.43 53.43 51.73 52.07 211,383 -1.74(-3.23%)
Apr 05, 2022 53.77 54.65 52.58 53.81 210,261 -0.15(-0.28%)
Apr 04, 2022 54.67 54.67 53.63 53.96 111,137 -0.68(-1.24%)
Apr 01, 2022 55.37 55.52 54.30 54.64 182,609 -0.28(-0.51%)
Mar 31, 2022 55.97 56.42 54.56 54.92 219,776 -1.21(-2.16%)
Mar 30, 2022 57.09 57.45 55.32 56.13 332,512 -1.09(-1.90%)
Mar 29, 2022 56.42 57.57 56.01 57.22 288,171 +1.73(+3.12%)
Mar 28, 2022 55.09 55.54 54.29 55.49 267,649 +0.20(+0.36%)
Mar 25, 2022 53.76 55.33 53.76 55.29 147,306 +1.73(+3.23%)
Mar 24, 2022 53.62 53.95 52.73 53.56 134,931 +0.25(+0.47%)
Mar 23, 2022 55.38 55.48 53.15 53.31 245,052 -2.38(-4.27%)
Mar 22, 2022 55.25 56.35 55.15 55.69 405,091 +1.04(+1.90%)
Mar 21, 2022 56.33 56.39 54.05 54.65 355,579 -1.31(-2.34%)
Mar 18, 2022 54.97 55.98 53.36 55.96 1,190,648 +0.42(+0.76%)
Mar 17, 2022 54.06 55.54 52.86 55.54 364,526 +1.20(+2.21%)
Mar 16, 2022 52.82 54.49 51.96 54.34 267,107 +2.39(+4.60%)
Mar 15, 2022 52.92 53.40 51.28 51.95 391,793 -0.47(-0.90%)
Mar 14, 2022 52.08 53.62 51.60 52.42 235,006 +1.17(+2.28%)
Mar 11, 2022 51.46 52.00 50.98 51.25 256,370 +0.42(+0.83%)
Mar 10, 2022 50.53 51.50 50.14 50.83 327,322 -0.58(-1.13%)
Mar 09, 2022 50.70 53.10 50.01 51.41 488,952 +1.97(+3.98%)
Mar 08, 2022 50.07 51.01 48.88 49.44 390,653 -0.30(-0.60%)
Mar 07, 2022 54.07 54.08 49.65 49.74 477,040 -4.90(-8.97%)
Mar 04, 2022 55.44 55.96 53.46 54.64 304,618 -1.50(-2.67%)
Mar 03, 2022 56.51 57.08 55.81 56.14 240,906 -0.15(-0.27%)
Mar 02, 2022 54.14 56.50 54.14 56.29 257,059 +2.85(+5.33%)
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.