Advertisement
Advertisement
U.S. markets open in 5 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Financial Group, Inc. (CASH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.61-0.24 (-0.42%)
At close: 04:00PM EST
56.61 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202259.3359.5856.2956.6156.61282,700
Jan 26, 202258.3558.9456.1156.8556.85189,900
Jan 25, 202257.2958.2655.5857.4857.48170,400
Jan 24, 202256.4058.1455.7457.8357.83330,000
Jan 21, 202257.0359.0057.0357.3957.39232,300
Jan 20, 202259.4860.8957.7057.9257.92164,300
Jan 19, 202261.5561.8159.5159.6359.63264,000
Jan 18, 202262.9663.8261.0361.2161.21328,200
Jan 14, 202261.6363.1560.8563.0263.02193,700
Jan 13, 202261.8563.5161.8562.1562.15142,200
Jan 12, 202261.3162.0460.7361.7061.70148,500
Jan 11, 202261.6161.6359.7060.4960.49276,300
Jan 10, 202262.0462.5061.1061.7861.78222,600
Jan 07, 202261.8262.7161.6062.1762.17252,100
Jan 06, 202259.8762.1159.6961.9461.94208,500
Jan 05, 202260.4761.1959.1259.1759.17162,100
Jan 04, 202260.3461.8660.3260.4660.46211,000
Jan 03, 202260.1161.3259.5060.0560.05182,100
Dec 31, 202159.7160.1959.4459.6659.66166,200
Dec 30, 202160.1560.7559.6659.7559.75163,300
Dec 29, 202159.7260.3158.5859.8859.88136,300
Dec 28, 202159.1060.0058.9459.4359.43125,000
Dec 27, 202157.9859.0157.4859.0159.01221,200
Dec 23, 202157.9358.4757.6457.7957.79109,700
Dec 22, 202156.2057.6856.1457.5857.58179,900
Dec 21, 202155.3956.7655.3956.5756.57258,600
Dec 20, 202155.6755.6753.5154.7654.76292,900
Dec 17, 202158.0558.1955.2856.2756.271,606,200
Dec 16, 202158.8860.1357.7858.1458.14282,300
Dec 15, 202156.9059.4956.9058.0158.01478,400
Dec 14, 202156.9859.5456.5557.2957.29287,500
Dec 13, 202157.7558.2856.3556.7256.72337,100
Dec 10, 202159.0159.2257.2557.7357.73177,300
Dec 09, 202158.5758.8858.0358.5558.55142,800
Dec 08, 202158.6359.5158.5159.2859.28165,600
Dec 08, 20210.05 Dividend
Dec 07, 202159.3159.9158.0658.5458.49180,100
Dec 06, 202157.8959.2157.0258.5858.53194,600
Dec 03, 202159.3659.9656.6657.2657.21193,500
Dec 02, 202158.1959.6157.6758.8758.82339,500
Dec 01, 202161.3261.7057.4457.5357.48388,000
Nov 30, 202160.9160.9159.5759.7759.72271,300
Nov 29, 202162.4163.2361.1661.6261.57203,500
Nov 26, 202162.7763.8260.2661.7661.71157,800
Nov 24, 202164.4965.5064.3865.1365.07110,700
Nov 23, 202164.0365.2463.9664.9864.92181,800
Nov 22, 202163.5164.8962.8163.5563.50165,400
Nov 19, 202162.5863.3162.0562.8462.79237,500
Nov 18, 202163.4664.3762.6063.0563.00198,700
Nov 17, 202164.4264.6963.0963.4963.44187,000
Nov 16, 202165.2365.6164.6564.7764.71159,600
Nov 15, 202164.2165.8964.0665.4865.42233,500
Nov 12, 202163.5764.4162.9264.0664.01252,200
Nov 11, 202164.8365.9663.5063.5563.50192,900
Nov 10, 202165.3265.3264.1664.7464.68251,200
Nov 09, 202163.5065.0063.1263.9863.93280,000
Nov 08, 202162.1763.7062.1563.4963.44325,300
Nov 05, 202159.8262.1557.9062.0562.00307,500
Nov 04, 202160.0060.5159.1160.0960.04305,400
Nov 03, 202157.6560.6757.6560.0259.97293,800
Nov 02, 202157.5358.8957.4057.7757.72344,900
Nov 01, 202155.9058.1555.8957.6557.60346,300
Oct 29, 202155.5656.1253.9755.4455.39470,300
Oct 28, 202157.3257.9051.0655.0955.041,116,400
Oct 27, 202161.3561.4258.8759.0959.04243,500
Oct 26, 202162.7962.9761.5061.6861.63193,800
Oct 25, 202162.1762.8161.7762.7962.74176,100
Oct 22, 202161.6162.2061.2561.9761.92263,600
Oct 21, 202161.3061.7560.8861.5761.52245,600
Oct 20, 202160.5661.5160.5261.4661.41161,500
Oct 19, 202161.5562.0160.2460.7160.66337,600
Oct 18, 202161.8262.2760.8061.5061.45195,600
Oct 15, 202161.3061.8360.0160.7560.70334,400
Oct 14, 202160.0060.5559.7260.2460.19190,500
Oct 13, 202158.9959.4358.3959.2959.24185,600
Oct 12, 202157.7259.4957.3958.9958.94294,000
Oct 11, 202157.6058.8857.1357.5457.49236,200
Oct 08, 202156.9458.3156.7856.9356.88202,700
Oct 07, 202155.8657.2255.6756.9356.88355,900
Oct 06, 202155.1655.6254.7855.5055.45236,600
Oct 05, 202155.6456.2455.2055.4955.44451,500
Oct 04, 202154.2055.9154.2055.0054.95411,600
Oct 01, 202152.7954.5052.6454.2154.16283,500
Sep 30, 202152.9353.3252.0352.4852.44185,900
Sep 29, 202151.3252.7051.0952.4052.36158,300
Sep 28, 202151.9452.0451.2951.6151.57143,600
Sep 27, 202151.8852.8751.7251.9351.89329,400
Sep 24, 202151.2952.0049.7751.6151.57107,500
Sep 23, 202151.1652.2451.1651.6951.65111,400
Sep 22, 202149.9651.3349.9050.7550.71121,100
Sep 21, 202150.2850.4649.2049.3749.33155,500
Sep 20, 202150.0650.5248.8049.7849.74211,000
Sep 17, 202151.6052.0750.4851.9851.94525,800
Sep 16, 202151.2752.4251.2751.4651.42192,400
Sep 15, 202150.5651.3150.3451.1251.08198,200
Sep 14, 202151.6552.1250.2750.3450.30188,200
Sep 13, 202151.6452.5451.4651.6551.61219,000
Sep 10, 202151.2551.9850.4351.1151.07223,300
Sep 09, 202149.8751.9149.8750.8850.84372,800
Sep 08, 202148.5749.9948.5449.9649.92238,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement