• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    Meta Financial Group, Inc. (CASH)

    -NasdaqGS
    35.19 Down 0.08(0.23%) Dec 24, 1:00PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 9, 199316.2516.2515.7515.7522,2006.07
    Nov 8, 199316.0016.0016.0016.003,0006.17
    Nov 5, 199315.5016.0015.5016.004,2006.17
    Nov 4, 199316.2516.2515.7515.759,3006.07
    Nov 3, 199315.7516.2515.7516.252,8006.27
    Nov 2, 199316.2516.2515.7516.253,0006.27
    Nov 1, 199315.5016.2515.5015.633,7006.03
    Oct 29, 199316.2516.2516.2516.251,0006.27
    Oct 28, 199316.2516.2516.0016.009,7006.17
    Oct 27, 199316.2516.2515.5016.258,7006.27
    Oct 26, 199315.7516.2515.7515.8743,2006.12
    Oct 25, 199315.7515.7515.2515.506,4005.98
    Oct 22, 199315.5016.0015.5016.0037,9006.17
    Oct 21, 199316.0016.0015.5015.506,4005.98
    Oct 20, 199316.0016.0015.5016.0019,6006.17
    Oct 19, 199316.0016.0016.0016.001006.17
    Oct 18, 199316.0016.0016.0016.007,9006.17
    Oct 15, 199315.5015.7515.2515.5017,1005.98
    Oct 14, 199315.5015.7515.0015.2553,5005.88
    Oct 13, 199315.5015.5015.0015.5014,5005.98
    Oct 12, 199315.2515.5015.0015.5020,4005.98
    Oct 11, 199315.0015.2515.0015.2518,0005.88
    Oct 8, 199315.7515.7515.0015.254,9005.88
    Oct 7, 199316.2516.2515.0015.0014,4005.78
    Oct 6, 199316.2516.2515.5016.2517,4006.27
    Oct 5, 199316.5016.5015.5015.5049,8005.98
    Oct 4, 199316.5016.5015.7515.7516,8006.07
    Oct 1, 199315.2516.5015.2516.0031,3006.17
    Sep 30, 199315.0015.7515.0015.7548,7006.07
    Sep 29, 199314.2515.2514.2515.0051,4005.78
    Sep 28, 199314.2515.0014.2515.00110,2005.78
    Sep 27, 199314.5014.7514.2514.6245,0005.64
    Sep 24, 199314.5014.7514.2514.5081,6005.59
    Sep 23, 199314.5014.5014.0014.5074,5005.59
    Sep 22, 199314.0014.5014.0014.13540,6005.45
    Sep 21, 199314.7514.7513.7513.88711,3005.35
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.