Meta Financial Group (NQ: CASH )

24.26 USD +0.16 (+0.66%)
Streaming Delayed Price Updated: 9:50 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 23.75 24.26 23.75 24.10 191,821 +0.67(+2.86%)
Oct 19, 2020 23.41 23.79 23.23 23.43 187,752 +0.22(+0.95%)
Oct 16, 2020 22.73 23.32 22.48 23.21 173,300 +0.40(+1.75%)
Oct 15, 2020 21.69 23.05 21.69 22.81 221,858 +0.82(+3.73%)
Oct 14, 2020 21.82 22.18 21.82 21.99 218,137 +0.22(+1.01%)
Oct 13, 2020 22.20 22.50 21.68 21.77 203,141 -0.41(-1.85%)
Oct 12, 2020 22.05 22.29 21.93 22.18 231,773 +0.13(+0.59%)
Oct 09, 2020 22.77 22.96 22.00 22.05 166,300 -0.46(-2.04%)
Oct 08, 2020 21.85 22.55 21.75 22.51 209,172 +0.91(+4.21%)
Oct 07, 2020 21.65 22.02 21.42 21.60 250,502 +0.30(+1.41%)
Oct 06, 2020 21.27 22.05 21.13 21.30 269,849 +0.25(+1.19%)
Oct 05, 2020 20.70 21.19 19.85 21.05 186,215 +0.60(+2.93%)
Oct 02, 2020 19.29 20.59 19.29 20.45 227,600 +0.67(+3.39%)
Oct 01, 2020 19.19 19.81 19.09 19.78 222,644 +0.56(+2.91%)
Sep 30, 2020 19.39 19.76 19.10 19.22 199,162 -0.07(-0.36%)
Sep 29, 2020 19.53 19.53 18.92 19.29 145,361 -0.32(-1.63%)
Sep 28, 2020 18.85 19.76 18.85 19.61 234,669 +1.06(+5.71%)
Sep 25, 2020 18.23 18.72 18.23 18.55 134,400 +0.06(+0.32%)
Sep 24, 2020 18.37 18.89 18.16 18.49 195,494 +0.08(+0.43%)
Sep 23, 2020 18.85 19.62 18.34 18.41 329,571 -0.32(-1.71%)
Sep 22, 2020 19.17 19.42 18.51 18.73 337,316 -0.37(-1.94%)
Sep 21, 2020 19.89 20.23 18.75 19.10 515,757 -0.98(-4.88%)
Sep 18, 2020 19.49 20.15 19.49 20.08 789,600 +0.76(+3.93%)
Sep 17, 2020 18.43 19.40 18.30 19.32 277,825 +0.58(+3.09%)
Sep 16, 2020 18.19 19.11 18.13 18.74 212,259 +0.52(+2.85%)
Sep 15, 2020 18.82 18.88 18.13 18.22 118,089 -0.50(-2.67%)
Sep 14, 2020 17.90 18.91 17.90 18.72 189,441 +0.83(+4.64%)
Sep 11, 2020 17.97 18.11 17.74 17.89 90,000 -0.09(-0.50%)
Sep 10, 2020 18.13 18.63 17.96 17.98 132,869 -0.17(-0.94%)
Sep 09, 2020 18.70 18.70 18.11 18.15 115,444 -0.34(-1.84%)
Sep 08, 2020 18.92 19.07 18.24 18.49 153,632 -0.67(-3.50%)
Sep 04, 2020 19.61 19.61 18.85 19.16 127,800 +0.03(+0.16%)
Sep 03, 2020 19.31 19.93 19.05 19.13 171,957 -0.07(-0.36%)
Sep 02, 2020 19.20 19.44 18.71 19.20 182,056 +0.01(+0.05%)
Sep 01, 2020 19.13 19.32 19.00 19.19 131,002 -0.09(-0.47%)
Aug 31, 2020 19.44 19.58 19.18 19.28 187,885 -0.15(-0.77%)
Aug 28, 2020 19.59 19.59 19.05 19.43 171,400 +0.08(+0.41%)
Aug 27, 2020 19.04 19.60 18.91 19.35 179,015 +0.45(+2.38%)
Aug 26, 2020 19.45 19.45 18.85 18.90 339,001 -0.45(-2.33%)
Aug 25, 2020 19.68 19.68 19.10 19.35 121,173 -0.09(-0.46%)
Aug 24, 2020 19.09 19.50 18.81 19.44 147,834 +0.52(+2.75%)
Aug 21, 2020 19.05 19.38 18.66 18.92 191,800 -0.25(-1.30%)
Aug 20, 2020 19.07 19.43 18.90 19.17 108,408 -0.14(-0.73%)
Aug 19, 2020 19.36 19.99 19.25 19.31 145,747 -0.10(-0.52%)
Aug 18, 2020 20.18 20.18 19.34 19.41 146,175 -0.70(-3.48%)
Aug 17, 2020 20.26 20.26 19.77 20.11 131,774 -0.19(-0.94%)
Aug 14, 2020 19.76 20.48 19.73 20.30 103,300 +0.19(+0.94%)
Aug 13, 2020 20.74 20.74 19.76 20.11 178,236 -0.57(-2.76%)
Aug 12, 2020 20.85 21.03 20.06 20.68 243,139 +0.27(+1.32%)
Aug 11, 2020 20.90 21.32 20.30 20.41 349,960 -0.08(-0.39%)
Aug 10, 2020 20.43 21.21 20.43 20.49 172,715 +0.19(+0.94%)
Aug 07, 2020 19.32 20.33 19.05 20.30 193,800 +0.83(+4.26%)
Aug 06, 2020 19.16 19.59 18.85 19.47 166,437 +0.48(+2.53%)
Aug 05, 2020 18.59 19.05 18.44 18.99 98,488 +0.61(+3.32%)
Aug 04, 2020 18.48 18.83 18.08 18.38 183,643 -0.14(-0.76%)
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.