CASH - Meta Financial Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018109.30112.05109.30110.50110.5051,900
Feb 15, 2018107.85110.55107.55109.90109.9095,700
Feb 14, 2018107.05108.95106.60107.05107.05138,300
Feb 13, 2018108.40110.15107.60108.00108.0067,200
Feb 12, 2018109.55109.90106.71109.55109.5559,300
Feb 09, 2018108.75109.85105.60109.25109.2589,700
Feb 08, 2018109.80110.50107.65107.65107.6563,600
Feb 07, 2018109.50112.73107.68109.75109.7581,500
Feb 06, 2018105.85111.40105.75110.20110.20139,900
Feb 05, 2018108.40110.51106.75106.75106.7543,500
Feb 02, 2018112.35117.90101.45109.50109.5092,500
Feb 01, 2018117.05117.05110.99113.60113.60129,000
Jan 31, 2018111.35117.98106.54117.00117.00242,900
Jan 30, 2018103.20103.65101.90103.15103.1540,000
Jan 29, 2018105.30105.30103.20103.80103.8040,000
Jan 26, 2018105.50106.60104.40105.40105.4035,800
Jan 25, 2018103.80105.35102.95105.25105.2587,100
Jan 24, 2018105.00105.85103.55103.90103.9036,900
Jan 23, 2018104.60105.70103.75105.05105.0534,800
Jan 22, 2018105.15105.15103.70104.95104.9531,200
Jan 19, 2018102.30105.05102.30104.85104.8554,800
Jan 18, 2018103.10104.80102.50102.90102.9027,700
Jan 17, 2018103.50104.80102.90103.25103.2575,400
Jan 16, 2018104.50105.15103.10103.15103.1554,100
Jan 12, 2018104.95105.5096.55103.75103.7567,200
Jan 11, 2018102.35105.33101.35103.85103.8590,700
Jan 10, 201894.95104.3094.58102.20102.20252,400
Jan 09, 201891.4092.5590.7591.2591.2564,100
Jan 08, 201890.5591.5589.6091.3591.3558,700
Jan 05, 201890.0592.1389.4590.1590.1547,800
Jan 04, 201890.5591.5889.3089.3589.3563,300
Jan 03, 201892.5092.8590.2590.2590.25104,500
Jan 02, 201892.9092.9091.1092.5092.5082,300
Dec 29, 201793.1093.1090.9092.6592.6587,800
Dec 28, 201791.5593.2090.6593.1093.1080,300
Dec 27, 201792.0593.0090.8591.0591.0542,000
Dec 26, 201792.9595.5091.0092.0092.0050,400
Dec 22, 201794.4595.4592.7092.9092.9057,700
Dec 21, 201795.1595.1594.0594.3094.3062,600
Dec 20, 201794.9095.6594.4094.9094.9061,900
Dec 19, 201794.1094.9093.1594.5094.5077,500
Dec 18, 201794.2094.7092.8094.1094.1078,000
Dec 15, 201790.9093.7089.9093.2593.25150,000
Dec 14, 201792.1092.4089.9090.5090.5086,800
Dec 13, 201792.9094.2091.1091.9091.90104,400
Dec 12, 201791.6093.2090.9092.9592.95134,800
Dec 11, 201790.6591.8090.5591.3591.35262,500
Dec 08, 201791.8596.6389.7090.6590.6568,800
Dec 07, 201793.2593.5091.4092.3092.3080,800
Dec 07, 20170.13 Dividend
Dec 06, 201793.4594.8592.5093.6093.4789,700
Dec 05, 201793.0594.0592.7593.6593.5266,400
Dec 04, 201795.8097.5592.8892.9092.7792,500
Dec 01, 201794.0094.8592.6094.7594.6296,100
Nov 30, 201793.8094.8591.6093.9593.82104,900
Nov 29, 201792.3593.0091.3092.8592.7277,600
Nov 28, 201789.9592.1589.4091.7591.6281,500
Nov 27, 201788.2589.6587.8089.3589.2345,700
Nov 24, 201789.7089.7087.3088.3588.2331,800
Nov 22, 201789.5589.9088.6089.2089.0830,600
Nov 21, 201788.9589.5088.5089.3089.1846,100
Nov 20, 201787.7588.8586.5488.8588.7346,600
Nov 17, 201786.2087.7085.2087.5587.4336,400
Nov 16, 201785.5586.9585.5586.1586.0350,300
Nov 15, 201784.6085.5083.9085.0084.8868,700
Nov 14, 201784.9586.0084.4585.1084.9846,500
Nov 13, 201784.8086.1584.7585.4085.2855,500
Nov 10, 201785.8086.8585.0085.0584.9365,100
Nov 09, 201785.4586.3084.2585.8585.7364,300
Nov 08, 201785.8586.5584.3585.9585.8366,300
Nov 07, 201787.1587.8585.2586.4586.3392,800
Nov 06, 201786.9088.2085.3887.3587.2361,400
Nov 03, 201786.2587.4085.5086.8586.73114,900
Nov 02, 201786.6087.8385.4586.6586.5364,800
Nov 01, 201788.9589.1585.9186.1586.0357,500
Oct 31, 201792.5092.5085.3587.2587.13266,600
Oct 30, 201783.9583.9581.1582.5082.3962,500
Oct 27, 201782.6583.9081.8583.9083.7844,900
Oct 26, 201782.4083.6582.1582.2582.1431,800
Oct 25, 201781.8582.4581.0081.8081.6934,000
Oct 24, 201781.4582.4081.3581.9081.7934,400
Oct 23, 201781.2081.8580.4581.5081.3972,600
Oct 20, 201782.4583.0580.7081.1581.04166,100
Oct 19, 201779.7081.9579.3081.8581.7471,100
Oct 18, 201781.2081.3080.2080.3080.1961,600
Oct 17, 201781.4081.8080.2580.4580.3469,100
Oct 16, 201780.1081.9580.1081.5581.4448,100
Oct 13, 201781.5081.7079.8580.1079.9957,000
Oct 12, 201784.9086.1581.4081.4581.3484,200
Oct 11, 201779.2586.4079.2585.0084.88247,700
Oct 10, 201778.9578.9577.2077.7077.5977,100
Oct 09, 201778.7579.5077.7578.4078.2976,800
Oct 06, 201778.1579.1578.0078.8578.7474,000
Oct 05, 201777.8578.4077.2578.1578.0457,700
Oct 04, 201779.3079.3577.3077.5077.3980,000
Oct 03, 201779.1079.6577.6079.3579.24105,000
Oct 02, 201779.1579.9578.2579.5579.4496,800
Sep 29, 201778.4580.0378.3078.4078.29108,700
Sep 28, 201778.3579.1577.3078.9078.7999,300
Sep 27, 201775.8078.1075.7578.1077.9998,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...