You are the owner of this page.

Meta Financial Group (NQ: CASH )

20.08 USD +0.76 (+3.93%)
Official Closing Price Updated: 4:29 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 18.83 18.83 18.23 18.52 108,043 -0.14(-0.75%)
Jul 31, 2020 18.59 18.84 18.00 18.66 183,100 -0.05(-0.27%)
Jul 30, 2020 18.76 18.84 18.31 18.71 149,296 -0.54(-2.81%)
Jul 29, 2020 18.76 19.26 18.52 19.25 155,845 +0.48(+2.56%)
Jul 28, 2020 18.89 19.28 18.62 18.77 223,033 -0.13(-0.69%)
Jul 27, 2020 19.13 19.31 18.74 18.90 202,238 -0.37(-1.92%)
Jul 24, 2020 19.56 19.83 19.16 19.27 257,900 -0.51(-2.58%)
Jul 23, 2020 19.14 19.98 19.03 19.78 270,626 +1.27(+6.86%)
Jul 22, 2020 18.68 18.74 18.16 18.51 219,476 -0.24(-1.28%)
Jul 21, 2020 18.58 19.03 18.13 18.75 164,113 +0.69(+3.82%)
Jul 20, 2020 18.52 18.53 18.01 18.06 126,896 -0.50(-2.69%)
Jul 17, 2020 18.82 18.91 18.54 18.56 146,100 -0.29(-1.54%)
Jul 16, 2020 18.57 19.01 18.15 18.85 182,890 +0.01(+0.05%)
Jul 15, 2020 18.07 19.01 17.87 18.84 243,544 +1.38(+7.90%)
Jul 14, 2020 17.77 17.77 17.13 17.46 166,817 -0.26(-1.47%)
Jul 13, 2020 17.88 18.16 17.35 17.72 223,088 +0.17(+0.97%)
Jul 10, 2020 16.85 17.62 16.77 17.55 192,300 +0.85(+5.09%)
Jul 09, 2020 17.36 17.36 16.33 16.70 330,615 -0.75(-4.33%)
Jul 08, 2020 17.26 17.54 16.92 17.45 303,225 +0.11(+0.66%)
Jul 07, 2020 17.48 17.63 17.18 17.34 306,845 -0.42(-2.39%)
Jul 06, 2020 18.06 18.38 17.41 17.76 377,112 +0.18(+1.05%)
Jul 02, 2020 18.09 18.34 17.50 17.58 212,900 +0.08(+0.46%)
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.