Meta Financial Group (NQ: CASH )

44.84 USD UNCHANGED
Streaming Delayed Price Updated: 6:29 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 44.87 46.23 43.73 44.84 222,390 -0.05(-0.11%)
Mar 03, 2021 44.42 46.48 44.42 44.89 191,990 +0.79(+1.79%)
Mar 02, 2021 45.14 45.57 44.05 44.10 123,666 -1.06(-2.35%)
Mar 01, 2021 45.23 45.65 44.79 45.16 223,651 +0.87(+1.96%)
Feb 26, 2021 44.14 44.71 42.92 44.29 180,800 +0.20(+0.45%)
Feb 25, 2021 44.77 45.99 43.45 44.09 205,998 -0.78(-1.74%)
Feb 24, 2021 44.94 45.82 44.65 44.87 211,763 +0.16(+0.36%)
Feb 23, 2021 43.90 45.07 43.77 44.71 184,048 +0.67(+1.52%)
Feb 22, 2021 43.53 44.37 43.21 44.04 164,558 +0.54(+1.24%)
Feb 19, 2021 43.04 43.58 42.78 43.50 95,800 +0.66(+1.54%)
Feb 18, 2021 43.39 44.19 42.78 42.84 185,493 -0.93(-2.12%)
Feb 17, 2021 43.07 44.38 42.52 43.77 214,747 +0.72(+1.67%)
Feb 16, 2021 43.10 43.74 42.97 43.05 204,983 +0.32(+0.75%)
Feb 12, 2021 42.27 43.04 42.00 42.73 134,800 +0.43(+1.02%)
Feb 11, 2021 43.10 43.79 42.18 42.30 626,626 -0.77(-1.79%)
Feb 10, 2021 43.55 44.09 42.83 43.07 167,470 -0.58(-1.33%)
Feb 09, 2021 44.06 44.16 42.96 43.65 162,532 -0.25(-0.57%)
Feb 08, 2021 42.50 44.03 42.26 43.90 182,988 +1.74(+4.13%)
Feb 05, 2021 42.65 43.18 41.67 42.16 130,200 -0.53(-1.24%)
Feb 04, 2021 40.89 42.74 40.89 42.69 316,898 +1.89(+4.63%)
Feb 03, 2021 40.78 41.57 40.37 40.80 196,510 -0.02(-0.05%)
Feb 02, 2021 40.13 40.93 39.63 40.82 225,194 +1.27(+3.21%)
Feb 01, 2021 38.80 39.93 37.84 39.55 162,522 +0.92(+2.38%)
Jan 29, 2021 39.24 39.70 38.62 38.63 305,800 -0.84(-2.13%)
Jan 28, 2021 36.16 40.50 36.16 39.47 286,941 +2.28(+6.13%)
Jan 27, 2021 37.07 37.74 36.34 37.19 194,250 -0.95(-2.49%)
Jan 26, 2021 38.91 39.30 38.03 38.14 120,198 -0.44(-1.14%)
Jan 25, 2021 38.92 39.49 38.22 38.58 240,649 -0.45(-1.15%)
Jan 22, 2021 38.11 39.08 37.08 39.03 209,700 +0.62(+1.61%)
Jan 21, 2021 39.39 39.39 38.34 38.41 148,945 -0.93(-2.36%)
Jan 20, 2021 39.59 39.93 38.71 39.34 235,403 -0.07(-0.18%)
Jan 19, 2021 39.20 39.73 38.84 39.41 280,865 +0.20(+0.51%)
Jan 15, 2021 35.69 39.63 32.76 39.21 254,000 +0.48(+1.24%)
Jan 14, 2021 38.61 39.17 37.99 38.73 198,315 +0.20(+0.52%)
Jan 13, 2021 38.75 39.04 37.13 38.53 173,894 -0.47(-1.21%)
Jan 12, 2021 38.77 39.69 38.41 39.00 202,827 +0.53(+1.36%)
Jan 11, 2021 38.20 38.80 37.87 38.47 225,739 -0.06(-0.14%)
Jan 08, 2021 39.48 39.48 37.72 38.53 178,200 -0.78(-1.98%)
Jan 07, 2021 41.00 41.00 39.28 39.31 347,212 -1.02(-2.53%)
Jan 06, 2021 36.97 40.83 36.97 40.33 848,063 +3.65(+9.95%)
Jan 05, 2021 36.40 37.51 36.33 36.68 338,567 +0.27(+0.74%)
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.