U.S. Markets closed

Meta Financial Group, Inc. (CASH)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
92.75+0.40 (+0.43%)
At close: 4:00PM EDT
People also watch
CASSCFFICHCOCACBMTC
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201792.7592.7592.0092.7592.7536,100
Jul 20, 201790.8092.5090.1092.3592.3538,600
Jul 19, 201791.4092.2590.4590.9090.9026,800
Jul 18, 201791.2092.8690.3091.3091.3029,900
Jul 17, 201790.2592.0589.2091.9091.9069,300
Jul 14, 201790.7591.6589.7590.7590.7538,800
Jul 13, 201791.7091.7590.3091.3591.3522,900
Jul 12, 201790.7091.8090.0591.6091.6065,000
Jul 11, 201790.3090.7589.1590.5090.5050,600
Jul 10, 201789.1090.6088.2090.3590.3553,900
Jul 07, 201788.0590.2088.0089.1589.1526,400
Jul 06, 201789.5089.8088.1088.6088.6027,900
Jul 05, 201790.0090.0587.8589.6089.6042,000
Jul 03, 201789.6591.5089.2390.1090.1049,700
Jun 30, 201788.4090.2086.9589.0089.0088,600
Jun 29, 201789.1589.1586.4088.4588.4546,300
Jun 28, 201787.0589.2586.9088.4588.4533,400
Jun 27, 201786.4088.1086.0087.0587.0536,600
Jun 26, 201785.4586.8585.0086.2086.2027,900
Jun 23, 201786.1087.3084.8085.4085.40125,900
Jun 22, 201786.8587.0086.0086.3586.3529,900
Jun 21, 201788.8089.2286.6586.7586.7539,300
Jun 20, 201788.0089.0587.8088.8588.8548,600
Jun 19, 201789.5590.8587.8088.4088.4036,700
Jun 16, 201790.1090.7089.0089.4589.4548,000
Jun 15, 201790.5093.0590.1090.5590.5530,300
Jun 14, 201791.0092.1090.0591.6591.6546,300
Jun 13, 201792.7592.7590.8091.6091.6058,500
Jun 12, 201790.8092.6090.4592.1592.1593,000
Jun 09, 201789.0091.1588.5090.9090.9088,300
Jun 08, 201786.8089.6086.8088.9588.9570,800
Jun 07, 201786.9087.5086.5587.0587.0531,300
Jun 06, 201786.7587.8586.5586.9086.9028,700
Jun 05, 201787.1088.4587.1087.6587.6544,700
Jun 05, 20170.13 Dividend
Jun 02, 201786.3090.0086.3087.4087.2755,000
Jun 01, 201785.7587.6585.4087.1587.0244,300
May 31, 201785.9585.9584.0085.6085.4752,800
May 30, 201787.4087.4085.6585.6585.5243,700
May 26, 201787.3588.2586.6587.8587.7231,600
May 25, 201786.5088.1586.5087.9087.7752,700
May 24, 201786.3087.3085.6086.3086.1734,600
May 23, 201784.9586.7084.8086.5086.3739,700
May 22, 201784.2585.0583.7385.0584.9251,400
May 19, 201783.8585.5083.0083.8083.6855,500
May 18, 201782.8084.9582.8084.1083.9737,100
May 17, 201783.2584.3082.4082.5082.3849,400
May 16, 201784.4584.8083.7084.6084.4731,500
May 15, 201783.8584.5082.9084.1083.9736,300
May 12, 201783.9584.1082.7083.4583.3349,400
May 11, 201784.1585.5084.1084.2084.0726,500
May 10, 201784.4085.4084.2584.5084.3735,800
May 09, 201787.2087.2083.5584.5584.4277,600
May 08, 201786.6087.4086.0086.7086.5725,500
May 05, 201787.0587.0585.7086.6086.4757,700
May 04, 201786.7087.0584.9086.8086.6738,000
May 03, 201785.9087.4585.2086.2086.0750,900
May 02, 201785.2086.5084.9086.2586.1238,700
May 01, 201785.6085.6084.4585.1084.9769,300
Apr 28, 201786.8087.2584.6084.9084.7757,900
Apr 27, 201788.5090.8185.0086.5086.37107,300
Apr 26, 201790.5091.6589.1090.0589.9284,100
Apr 25, 201791.4592.3589.9590.5090.3744,200
Apr 24, 201792.7093.2089.9490.8090.6647,000
Apr 21, 201790.5091.6588.5491.0090.8665,700
Apr 20, 201788.4090.6088.2590.5090.3757,500
Apr 19, 201786.7088.1086.5587.9087.7739,800
Apr 18, 201785.1086.2884.3386.0585.9240,200
Apr 17, 201783.5585.7583.5585.6085.4738,600
Apr 13, 201785.2086.3983.6583.6583.5321,700
Apr 12, 201787.5087.5585.2585.4585.3236,200
Apr 11, 201786.2587.8585.6587.7087.5719,500
Apr 10, 201788.0088.6085.8586.6086.4733,200
Apr 07, 201786.3088.4085.0288.0087.87102,700
Apr 06, 201785.3087.7084.9086.7586.6248,900
Apr 05, 201788.1591.0685.1085.2585.1280,300
Apr 04, 201785.2587.5584.1587.4587.3255,700
Apr 03, 201788.4089.0085.4785.6085.4745,400
Mar 31, 201787.3088.8086.5588.5088.3796,000
Mar 30, 201786.3587.7586.2587.5587.4270,400
Mar 29, 201786.3587.1786.0386.3586.2254,500
Mar 28, 201786.5087.5586.1586.8086.6748,200
Mar 27, 201785.1086.9082.2086.6586.5234,200
Mar 24, 201785.3589.8584.1586.2586.1241,500
Mar 23, 201785.4086.4084.6084.9584.8242,000
Mar 22, 201785.6086.5583.4585.4585.3265,100
Mar 21, 201789.6089.8584.6585.7585.6280,800
Mar 20, 201791.1591.3588.7089.1088.9742,400
Mar 17, 201788.1591.8087.7391.3591.21164,400
Mar 16, 201788.3088.9587.7588.1588.0231,300
Mar 15, 201787.7088.3087.2588.1588.0248,700
Mar 14, 201787.8088.0086.1087.5587.4233,100
Mar 13, 201786.1588.7585.9587.9587.8259,100
Mar 10, 201788.1088.1085.7086.3086.1745,600
Mar 09, 201786.6587.5585.0886.4586.3272,800
Mar 08, 201789.8091.0585.7086.6586.52125,000
Mar 07, 201785.5589.9085.5089.2589.12149,500
Mar 06, 201783.3585.9583.0085.4585.3261,000
Mar 03, 201785.9085.9078.4584.2084.0769,100
Mar 03, 20170.13 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...