Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 1:22AM ET - U.S. Markets open in 8 hours and 8 minutes. Dow  0.83% Nasdaq  0.54%

Meta Financial Group, Inc. (CASH)

On Dec 2: 22.00   0.00 (0.00%)

MORE ON CASH

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 3-Dec-09 22.00 22.00 22.00 22.00 0 22.00 2-Dec-09 20.89 22.00 20.89 22.00 14,400 22.00 1-Dec-09 21.75 21.94 21.75 21.94 3,800 21.94 30-Nov-09 21.78 21.78 21.78 21.78 700 21.78 27-Nov-09 21.75 21.75 21.75 21.75 0 21.75 25-Nov-09 21.75 21.75 21.00 21.75 1,800 21.75 24-Nov-09 21.75 21.88 21.75 21.88 5,000 21.88 23-Nov-09 21.00 21.00 21.00 21.00 200 21.00 20-Nov-09 21.12 21.50 21.12 21.50 400 21.50 19-Nov-09 22.50 22.50 21.13 21.16 12,400 21.16 18-Nov-09 22.50 22.53 22.00 22.00 1,200 22.00 17-Nov-09 22.50 22.50 22.50 22.50 400 22.50 16-Nov-09 22.75 22.75 22.75 22.75 0 22.75 13-Nov-09 21.35 22.75 21.35 22.75 4,000 22.75 12-Nov-09 22.79 22.79 22.79 22.79 600 22.79 11-Nov-09 22.26 22.51 22.26 22.51 600 22.51 10-Nov-09 22.24 22.25 22.24 22.25 600 22.25 9-Nov-09 22.55 22.55 22.00 22.00 1,800 22.00 6-Nov-09 21.31 22.08 21.15 22.08 1,100 22.08 5-Nov-09 22.10 22.50 22.10 22.50 6,100 22.50 4-Nov-09 22.10 22.19 22.00 22.00 400 22.00 3-Nov-09 21.99 22.00 21.99 22.00 1,000 22.00 2-Nov-09 21.53 21.53 21.53 21.53 0 21.53 30-Oct-09 21.53 21.53 21.53 21.53 0 21.53 29-Oct-09 21.53 21.53 21.53 21.53 0 21.53 28-Oct-09 22.53 22.54 21.53 21.53 2,200 21.53 27-Oct-09 22.50 22.50 22.50 22.50 500 22.50 26-Oct-09 22.50 22.50 22.50 22.50 0 22.50 23-Oct-09 22.50 22.50 22.50 22.50 0 22.50 22-Oct-09 22.45 22.50 22.45 22.50 500 22.50 21-Oct-09 22.42 22.56 22.35 22.56 1,300 22.56 20-Oct-09 22.94 23.70 22.40 22.40 2,700 22.40 19-Oct-09 22.84 22.84 22.40 22.40 200 22.40 16-Oct-09 23.70 23.70 22.42 22.42 800 22.42 15-Oct-09 23.67 23.67 23.19 23.24 600 23.24 14-Oct-09 23.75 23.75 23.50 23.50 1,600 23.50 13-Oct-09 23.71 23.71 23.71 23.71 200 23.71 12-Oct-09 23.75 23.75 23.35 23.75 10,300 23.75 9-Oct-09 23.75 23.75 23.75 23.75 300 23.75 8-Oct-09 23.42 23.71 23.38 23.38 900 23.38 7-Oct-09 23.75 23.75 23.71 23.72 1,300 23.72 6-Oct-09 23.59 23.77 23.41 23.77 500 23.77 5-Oct-09 23.25 23.75 23.00 23.75 3,100 23.75 2-Oct-09 23.70 23.75 23.69 23.70 2,400 23.70 1-Oct-09 23.72 23.90 23.65 23.70 1,600 23.70 30-Sep-09 22.23 23.86 22.23 23.86 6,100 23.86 29-Sep-09 23.50 23.50 23.49 23.49 300 23.49 28-Sep-09 23.44 23.75 23.44 23.75 1,100 23.75 25-Sep-09 23.60 23.68 23.20 23.68 1,400 23.68 24-Sep-09 22.79 22.79 22.79 22.79 200 22.79 23-Sep-09 22.94 22.94 22.94 22.94 0 22.94 22-Sep-09 22.94 22.94 22.94 22.94 0 22.94 21-Sep-09 22.94 22.94 22.94 22.94 0 22.94 18-Sep-09 23.00 23.11 22.94 22.94 1,600 22.94 17-Sep-09 24.05 24.05 23.05 23.06 2,100 23.06 16-Sep-09 23.69 24.50 22.71 24.05 11,400 24.05 15-Sep-09 23.55 23.55 23.35 23.35 1,200 23.35 14-Sep-09 23.39 23.60 23.33 23.60 2,000 23.60 11-Sep-09 23.00 23.55 23.00 23.01 9,700 23.01 10-Sep-09 22.28 23.49 22.28 22.61 17,600 22.61 10-Sep-09 $ 0.13 Dividend 9-Sep-09 23.40 23.50 22.00 23.49 8,800 23.36 8-Sep-09 22.41 23.50 22.41 23.50 3,000 23.37 4-Sep-09 22.24 22.40 22.24 22.30 5,100 22.18 3-Sep-09 21.58 22.79 21.58 22.25 4,600 22.13 2-Sep-09 22.30 22.58 22.30 22.58 5,200 22.46 1-Sep-09 21.54 22.00 21.29 21.29 15,500 21.17 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions