Meta Financial Group (NQ: CASH )

57.39 USD -0.53 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 57.03 59.00 57.03 57.39 232,359 -0.53(-0.92%)
Jan 20, 2022 59.48 60.89 57.70 57.92 164,298 -1.71(-2.87%)
Jan 19, 2022 61.55 61.81 59.51 59.63 263,967 -1.58(-2.58%)
Jan 18, 2022 62.96 63.82 61.03 61.21 328,237 -1.81(-2.87%)
Jan 14, 2022 63.02 0 +0.87(+1.40%)
Jan 13, 2022 61.85 63.51 61.85 62.15 138,439 +0.45(+0.73%)
Jan 12, 2022 61.31 62.03 60.73 61.70 148,544 +1.21(+2.00%)
Jan 11, 2022 61.61 61.63 59.70 60.49 276,330 -1.29(-2.09%)
Jan 10, 2022 62.04 62.49 61.10 61.78 222,593 -0.39(-0.63%)
Jan 07, 2022 61.82 62.71 61.60 62.17 252,052 +0.23(+0.37%)
Jan 06, 2022 59.87 62.11 59.69 61.94 208,475 +2.77(+4.68%)
Jan 05, 2022 60.47 61.19 59.12 59.17 162,070 -1.29(-2.13%)
Jan 04, 2022 60.34 61.86 60.32 60.46 211,000 +0.41(+0.68%)
Jan 03, 2022 60.11 61.32 59.50 60.05 182,127 +0.39(+0.65%)
Dec 31, 2021 59.71 60.19 59.44 59.66 166,238 -0.09(-0.15%)
Dec 30, 2021 59.75 60.75 59.66 59.75 163,295 -0.13(-0.22%)
Dec 29, 2021 59.72 60.31 58.58 59.88 143,812 +0.45(+0.76%)
Dec 28, 2021 59.10 60.00 58.94 59.43 125,042 +0.42(+0.71%)
Dec 27, 2021 57.98 59.01 57.48 59.01 221,244 +1.22(+2.11%)
Dec 23, 2021 57.93 58.47 57.64 57.79 109,669 +0.21(+0.36%)
Dec 22, 2021 56.20 57.68 56.13 57.58 179,880 +1.01(+1.79%)
Dec 21, 2021 55.39 56.76 55.39 56.57 258,729 +1.81(+3.31%)
Dec 20, 2021 54.76 55.67 53.51 54.76 292,941 -1.51(-2.68%)
Dec 17, 2021 58.05 58.19 55.28 56.27 1,606,189 -1.87(-3.22%)
Dec 16, 2021 58.88 60.13 57.78 58.14 282,263 +0.13(+0.22%)
Dec 15, 2021 56.90 59.49 56.90 58.01 478,437 +0.72(+1.26%)
Dec 14, 2021 56.98 59.54 56.55 57.29 287,484 +0.57(+1.00%)
Dec 13, 2021 57.75 58.28 56.35 56.72 337,057 -1.01(-1.75%)
Dec 10, 2021 59.01 59.22 57.24 57.73 183,923 -0.82(-1.40%)
Dec 09, 2021 58.57 58.88 58.03 58.55 142,839 -0.73(-1.23%)
Dec 08, 2021 58.63 59.51 58.51 59.28 165,610 +0.74(+1.26%)
Dec 07, 2021 59.31 59.91 58.06 58.54 180,099 -0.04(-0.07%)
Dec 06, 2021 57.89 59.21 57.02 58.58 194,555 +1.32(+2.31%)
Dec 03, 2021 59.36 59.96 56.65 57.26 193,506 -1.61(-2.73%)
Dec 02, 2021 58.19 59.60 57.67 58.87 339,481 +1.34(+2.33%)
Dec 01, 2021 61.32 61.70 57.44 57.53 387,995 -2.24(-3.75%)
Nov 30, 2021 60.91 60.91 59.57 59.77 271,317 -1.85(-3.00%)
Nov 29, 2021 62.41 63.23 61.16 61.62 203,474 -0.14(-0.23%)
Nov 26, 2021 62.77 63.82 60.26 61.76 157,777 -3.37(-5.17%)
Nov 24, 2021 64.49 65.50 64.38 65.13 110,705 +0.15(+0.23%)
Nov 23, 2021 64.03 65.24 63.96 64.98 181,767 +1.43(+2.25%)
Nov 22, 2021 63.51 64.89 62.81 63.55 165,382 +0.71(+1.13%)
Nov 19, 2021 62.58 63.31 62.04 62.84 237,506 -0.21(-0.33%)
Nov 18, 2021 63.46 63.32 62.95 63.05 198,753 -0.44(-0.69%)
Nov 17, 2021 64.42 64.68 63.09 63.49 186,645 -1.28(-1.98%)
Nov 16, 2021 65.23 65.61 64.65 64.77 154,832 -0.71(-1.08%)
Nov 15, 2021 64.21 65.89 64.06 65.48 233,508 +1.42(+2.22%)
Nov 12, 2021 63.57 64.40 62.92 64.06 252,262 +0.51(+0.80%)
Nov 11, 2021 64.83 65.96 63.50 63.55 192,980 -1.19(-1.84%)
Nov 10, 2021 65.32 64.74 251,244 +0.76(+1.19%)
Nov 09, 2021 63.50 65.00 63.12 63.98 279,950 +0.49(+0.77%)
Nov 08, 2021 62.17 63.70 62.15 63.49 325,252 +1.44(+2.32%)
Nov 05, 2021 59.82 62.15 57.90 62.05 307,450 +1.96(+3.26%)
Nov 04, 2021 60.00 60.51 59.11 60.09 305,434 +0.07(+0.12%)
Nov 03, 2021 57.65 60.67 57.65 60.02 293,788 +2.25(+3.89%)
Nov 02, 2021 57.53 58.89 57.40 57.77 344,884 +0.12(+0.21%)
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.