Meta Financial Group (NQ: CASH )

34.92 USD +0.19 (+0.55%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 34.78 35.48 34.41 34.92 106,900 +0.19(+0.55%)
Nov 25, 2020 35.64 36.10 34.56 34.73 278,000 -1.27(-3.53%)
Nov 24, 2020 35.48 36.00 34.96 36.00 319,945 +1.31(+3.78%)
Nov 23, 2020 35.29 35.63 34.63 34.69 251,590 +0.03(+0.09%)
Nov 20, 2020 33.99 34.87 33.95 34.66 201,000 +0.17(+0.49%)
Nov 19, 2020 33.90 34.55 33.64 34.49 164,231 +0.42(+1.23%)
Nov 18, 2020 34.65 35.47 34.04 34.07 253,263 -0.36(-1.05%)
Nov 17, 2020 34.00 34.65 32.32 34.43 445,809 -0.15(-0.43%)
Nov 16, 2020 35.00 35.78 34.34 34.58 519,050 +1.00(+2.98%)
Nov 13, 2020 32.10 34.07 32.03 33.58 221,000 +1.79(+5.63%)
Nov 12, 2020 33.03 33.03 31.43 31.79 215,188 -1.49(-4.48%)
Nov 11, 2020 34.73 34.73 32.35 33.28 156,796 -1.08(-3.14%)
Nov 10, 2020 33.58 34.58 33.26 34.36 409,810 +1.41(+4.28%)
Nov 09, 2020 32.89 33.50 30.91 32.95 453,144 +3.66(+12.50%)
Nov 06, 2020 30.34 30.47 29.16 29.29 134,500 -0.83(-2.76%)
Nov 05, 2020 29.25 30.44 28.95 30.12 159,307 +0.83(+2.83%)
Nov 04, 2020 28.73 29.52 27.93 29.29 232,630 -0.11(-0.37%)
Nov 03, 2020 30.00 30.00 29.06 29.40 217,073 -0.13(-0.44%)
Nov 02, 2020 29.33 29.91 28.89 29.53 463,260 +0.19(+0.65%)
Oct 30, 2020 28.79 29.39 28.18 29.34 358,500 +0.46(+1.59%)
Oct 29, 2020 27.20 29.49 26.42 28.88 984,872 +5.85(+25.40%)
Oct 28, 2020 23.38 23.85 23.01 23.03 216,475 -0.93(-3.88%)
Oct 27, 2020 24.23 24.63 23.94 23.96 159,010 -0.36(-1.48%)
Oct 26, 2020 25.08 25.12 24.20 24.32 225,184 -1.00(-3.95%)
Oct 23, 2020 25.39 25.84 25.14 25.32 209,500 +0.25(+1.00%)
Oct 22, 2020 24.35 25.16 24.28 25.07 233,031 +0.81(+3.34%)
Oct 21, 2020 24.23 24.57 23.92 24.26 190,787 +0.16(+0.66%)
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%)
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.