U.S. Markets open in 25 mins

Meta Financial Group, Inc. (CASH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.44-0.14 (-0.28%)
At close: 4:00PM EDT
50.44 0.00 (0.00%)
Pre-Market: 08:27AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 2021------
Jun 22, 202150.5750.5749.3550.4450.44107,700
Jun 21, 202149.3051.2148.6250.5850.58184,300
Jun 18, 202150.9851.3148.4548.7348.73509,500
Jun 17, 202153.6253.7051.5452.1752.17173,200
Jun 16, 202153.1453.9852.4953.4353.43194,200
Jun 15, 202152.8353.8952.6253.3753.37183,800
Jun 14, 202151.7952.7151.5852.6852.68297,300
Jun 11, 202152.9353.0351.5951.7751.77165,000
Jun 10, 202154.1354.1352.5152.5852.58171,000
Jun 09, 202154.0254.0253.1153.7253.72159,600
Jun 09, 20210.05 Dividend
Jun 08, 202153.6354.1953.0853.8953.84174,700
Jun 07, 202154.0054.0153.0553.6253.57229,200
Jun 04, 202153.2753.5852.7253.2353.1893,200
Jun 03, 202153.0553.6752.4853.1553.10131,800
Jun 02, 202153.7854.3352.9653.2253.17183,400
Jun 01, 202153.2854.6553.0253.8353.78420,800
May 28, 202152.8353.3452.2953.0152.96214,800
May 27, 202151.6252.7251.5452.6152.56284,700
May 26, 202150.1951.1249.9251.0951.04120,500
May 25, 202151.5351.8549.8849.9749.92314,000
May 24, 202150.6251.1749.8451.0851.03142,000
May 21, 202150.9951.1250.3150.6250.57161,300
May 20, 202150.2150.7849.1950.5350.48142,300
May 19, 202149.6550.2647.9350.1650.11169,400
May 18, 202150.3851.8650.3150.3250.27232,300
May 17, 202150.0050.2849.5550.1850.13112,100
May 14, 202150.1550.3449.6950.0049.95188,400
May 13, 202148.0250.0948.0049.9549.90129,300
May 12, 202149.7550.2648.1848.2348.19104,000
May 11, 202148.5249.9247.8349.5949.54114,200
May 10, 202150.1650.5049.1649.3149.26229,800
May 07, 202149.6850.2949.6850.2150.1697,600
May 06, 202149.8950.4449.2850.1650.11344,500
May 05, 202149.6050.5449.1650.0650.01178,200
May 04, 202148.6349.6847.8649.3749.32213,000
May 03, 202149.8550.3848.8349.0048.95288,000
Apr 30, 202149.1450.0548.9349.2649.21251,700
Apr 29, 202151.0251.0249.0949.7449.69408,600
Apr 28, 202146.9251.0246.9050.1850.13558,500
Apr 27, 202145.3346.6644.8446.4946.45278,700
Apr 26, 202146.0046.4944.8245.4945.45165,900
Apr 23, 202145.2346.3044.5945.8545.81162,200
Apr 22, 202145.2346.1544.5445.1045.06146,400
Apr 21, 202143.6445.4043.6445.3045.26124,900
Apr 20, 202145.4546.2543.7143.9443.90132,300
Apr 19, 202145.0846.3145.0845.5345.4996,100
Apr 16, 202145.7046.7045.5246.3746.3390,000
Apr 15, 202145.1245.5044.0445.2245.18120,100
Apr 14, 202145.2946.4844.6145.2145.17228,900
Apr 13, 202146.9646.9644.9745.0745.03244,200
Apr 12, 202147.1047.3046.7646.9146.87138,800
Apr 09, 202147.1647.1646.4446.9946.9572,500
Apr 08, 202146.6546.8845.8046.5546.51229,900
Apr 07, 202146.9747.3846.3546.6646.62105,300
Apr 06, 202147.2147.8446.8146.8546.81155,900
Apr 05, 202146.9947.2546.4547.1247.08176,200
Apr 01, 202145.0746.5645.0746.3546.31117,700
Mar 31, 202145.3646.0545.0345.3145.27212,800
Mar 30, 202145.0345.9744.8445.5645.52118,300
Mar 29, 202145.5246.4944.2144.5144.47153,500
Mar 26, 202145.7446.5944.9246.1246.08215,000
Mar 25, 202143.8645.2543.0244.8844.84138,300
Mar 24, 202145.4446.9743.8444.0444.00126,300
Mar 23, 202146.5746.7444.5244.9544.91232,500
Mar 22, 202148.6548.7746.3447.0847.04305,700
Mar 19, 202147.1048.8946.1548.8948.841,097,400
Mar 18, 202146.6748.0046.6447.1047.06291,800
Mar 17, 202145.6646.5845.5746.4346.39207,400
Mar 16, 202146.4846.6044.8145.3445.30220,000
Mar 15, 202147.0147.0145.6746.5046.46209,700
Mar 12, 202146.1847.6646.0147.1947.15288,500
Mar 11, 202146.5447.0845.5045.9845.94262,200
Mar 10, 202146.2947.3346.0446.6946.65215,900
Mar 09, 202146.6947.1445.3746.2946.25147,200
Mar 09, 20210.05 Dividend
Mar 08, 202146.0047.0145.7846.5646.47196,400
Mar 05, 202145.4145.9044.0745.2045.11257,200
Mar 04, 202144.8746.2343.7344.8444.75223,000
Mar 03, 202144.4246.4844.4244.8944.80192,000
Mar 02, 202145.1445.5744.0544.1044.01123,700
Mar 01, 202145.2345.6544.7945.1645.07223,700
Feb 26, 202144.1144.7142.9244.2944.20180,800
Feb 25, 202144.7745.9943.4544.0944.00206,000
Feb 24, 202144.9445.8244.6544.8744.78211,800
Feb 23, 202143.9445.0743.7744.7144.62184,000
Feb 22, 202143.5344.3743.2144.0443.95164,600
Feb 19, 202143.0443.5842.7843.5043.4195,800
Feb 18, 202143.3944.1942.7842.8442.75185,500
Feb 17, 202143.0744.3842.5243.7743.68214,700
Feb 16, 202143.1043.7442.9743.0542.96205,000
Feb 12, 202142.2743.0442.0042.7342.64134,900
Feb 11, 202143.1043.8042.1842.3042.22626,600
Feb 10, 202143.5544.0942.8343.0742.98167,500
Feb 09, 202144.0644.1642.9643.6543.56162,500
Feb 08, 202142.5044.0342.2643.9043.81183,000
Feb 05, 202142.6543.1841.6742.1642.08130,200
Feb 04, 202140.8942.7440.8942.6942.60316,900
Feb 03, 202140.7841.5740.3740.8040.72196,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...