Meta Financial Group (NQ: CASH )

48.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 49.98 50.30 48.51 48.73 216,539 -0.97(-1.95%)
Jul 30, 2021 50.24 51.09 49.45 49.70 236,394 -0.62(-1.23%)
Jul 29, 2021 51.06 53.03 49.35 50.32 210,866 +1.14(+2.32%)
Jul 28, 2021 48.74 49.41 47.90 49.18 125,207 +0.58(+1.19%)
Jul 27, 2021 48.06 48.70 47.58 48.60 102,962 +0.03(+0.06%)
Jul 26, 2021 48.58 49.25 48.25 48.57 67,938 +0.07(+0.14%)
Jul 23, 2021 48.38 48.69 47.85 48.50 89,615 +0.72(+1.51%)
Jul 22, 2021 48.78 48.78 47.47 47.78 96,638 -1.20(-2.45%)
Jul 21, 2021 48.83 49.59 48.34 48.98 106,045 +0.67(+1.39%)
Jul 20, 2021 47.01 48.98 46.94 48.31 182,540 +1.33(+2.83%)
Jul 19, 2021 47.16 47.96 46.42 46.98 136,825 -1.48(-3.05%)
Jul 16, 2021 50.25 50.25 48.19 48.46 131,279 -1.27(-2.55%)
Jul 15, 2021 49.00 50.10 48.54 49.73 89,161 +0.27(+0.55%)
Jul 14, 2021 49.50 50.34 48.91 49.46 139,685 -0.34(-0.68%)
Jul 13, 2021 51.43 51.53 49.57 49.80 208,114 -1.90(-3.68%)
Jul 12, 2021 50.08 51.84 49.72 51.70 240,643 +1.06(+2.09%)
Jul 09, 2021 49.03 50.73 48.62 50.64 208,319 +2.54(+5.28%)
Jul 08, 2021 48.60 49.15 47.39 48.10 192,645 -1.58(-3.18%)
Jul 07, 2021 49.72 50.69 49.62 49.68 176,065 -0.24(-0.48%)
Jul 06, 2021 49.89 50.95 49.28 49.92 129,376 -1.12(-2.19%)
Jul 02, 2021 51.57 51.57 50.86 51.04 99,184 -0.47(-0.91%)
Jul 01, 2021 51.13 51.86 50.71 51.51 90,510 +0.88(+1.74%)
Jun 30, 2021 50.49 51.11 50.35 50.63 94,877 -0.17(-0.33%)
Jun 29, 2021 51.60 51.99 50.73 50.80 133,421 -0.38(-0.74%)
Jun 28, 2021 51.80 52.53 50.68 51.18 212,477 -1.24(-2.37%)
Jun 25, 2021 51.19 53.07 50.66 52.42 724,547 +1.41(+2.76%)
Jun 24, 2021 49.99 51.20 49.51 51.01 157,481 +1.43(+2.88%)
Jun 23, 2021 50.62 51.03 49.57 49.58 197,400 -0.86(-1.70%)
Jun 22, 2021 50.57 50.57 49.35 50.44 113,828 -0.14(-0.28%)
Jun 21, 2021 49.30 51.21 48.62 50.58 184,261 +1.85(+3.80%)
Jun 18, 2021 50.98 51.31 48.45 48.73 509,454 -3.44(-6.59%)
Jun 17, 2021 53.62 53.70 51.54 52.17 173,183 -1.26(-2.36%)
Jun 16, 2021 53.14 53.98 52.49 53.43 194,171 +0.06(+0.11%)
Jun 15, 2021 52.83 53.89 52.62 53.37 183,843 +0.69(+1.31%)
Jun 14, 2021 51.79 52.71 51.58 52.68 297,253 +0.91(+1.76%)
Jun 11, 2021 52.93 53.03 51.59 51.77 165,041 -0.81(-1.54%)
Jun 10, 2021 54.13 54.13 52.51 52.58 171,044 -1.14(-2.12%)
Jun 09, 2021 54.02 54.02 53.11 53.72 159,620 -0.17(-0.32%)
Jun 08, 2021 53.63 54.19 53.08 53.89 174,723 +0.27(+0.50%)
Jun 07, 2021 54.00 54.01 53.05 53.62 229,216 +0.39(+0.73%)
Jun 04, 2021 53.27 53.58 52.72 53.23 93,243 +0.08(+0.15%)
Jun 03, 2021 53.05 53.67 52.48 53.15 131,789 -0.07(-0.13%)
Jun 02, 2021 53.78 54.33 52.96 53.22 183,369 -0.61(-1.13%)
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.