FinData: Historical Data for NASDAQ, CASH - Meta Financial Group Inc.

Saturday, 27 April 2024

Meta Financial Group Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	39.06	39.66	37.37	37.55	265,100
13/10/22	36.05	38.93	35.65	38.86	285,000
12/10/22	35.66	36.96	35.24	36.55	305,300
11/10/22	34.23	35.91	34.02	35.77	327,200
10/10/22	34.17	34.77	33.70	34.36	184,300
07/10/22	34.62	34.62	33.64	33.79	337,600
06/10/22	34.97	35.43	34.88	34.89	191,100
05/10/22	34.53	35.37	34.45	35.24	168,600
04/10/22	34.00	35.24	34.00	35.22	187,000
03/10/22	33.25	33.63	32.97	33.37	229,500
30/09/22	32.94	33.76	32.63	32.96	270,300
29/09/22	32.81	33.19	32.60	32.88	218,300
28/09/22	32.09	33.62	31.99	33.25	277,600
26/09/22	31.98	32.60	31.98	32.17	308,200
23/09/22	32.02	32.28	31.66	32.20	208,500
22/09/22	32.81	32.96	32.08	32.47	167,900
21/09/22	33.05	33.74	32.77	32.80	149,200
20/09/22	33.11	33.43	32.70	32.97	128,700
19/09/22	32.64	33.43	32.57	33.34	176,300
16/09/22	32.68	32.86	31.87	32.79	503,600
15/09/22	32.66	33.36	32.64	32.91	140,400
14/09/22	33.17	33.26	32.27	32.71	248,000
13/09/22	33.57	33.72	32.86	33.16	237,900
12/09/22	34.07	34.51	34.03	34.37	297,400
09/09/22	33.55	34.14	33.16	34.09	148,300
08/09/22	32.43	33.34	32.18	33.04	170,300
07/09/22	31.95	32.83	31.76	32.80	196,200
06/09/22	32.96	33.63	31.97	32.18	199,300
02/09/22	32.96	33.80	32.54	32.69	276,200
01/09/22	32.74	33.00	32.24	32.97	171,800
31/08/22	33.40	33.44	32.78	32.96	225,600
30/08/22	33.65	33.70	33.00	33.30	142,800
29/08/22	33.60	34.03	33.22	33.51	277,500
26/08/22	35.37	35.65	33.99	33.99	163,200
25/08/22	34.79	35.28	34.31	35.19	250,500
24/08/22	34.42	35.03	34.42	34.75	95,000
23/08/22	35.08	35.65	34.64	34.66	122,400
22/08/22	36.10	36.10	34.95	35.15	216,400
19/08/22	36.71	37.21	36.46	36.55	183,400
18/08/22	36.75	37.20	36.49	37.13	124,500
17/08/22	36.69	37.26	36.66	36.84	158,900
16/08/22	36.38	37.45	36.38	37.22	153,900
15/08/22	35.98	36.57	35.69	36.57	185,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%