CASH - Meta Financial Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201935.1135.8435.0535.4935.49214,500
Oct 17, 201935.1335.3834.9035.2635.26164,500
Oct 16, 201934.8135.3734.5834.8034.80225,600
Oct 15, 201934.1234.8534.0134.6234.62175,000
Oct 14, 201933.7034.2033.5234.0034.00113,000
Oct 11, 201933.6234.4133.4633.7233.72216,100
Oct 10, 201933.0433.3932.8933.1633.16159,100
Oct 09, 201932.9733.1232.7932.8932.89148,300
Oct 08, 201933.0733.1032.3632.6232.62173,600
Oct 07, 201933.0633.6833.0133.2933.29281,700
Oct 04, 201932.2933.1132.2933.1033.10209,500
Oct 03, 201932.0732.3831.7432.2932.29149,000
Oct 02, 201931.7432.2931.2132.0932.09303,200
Oct 01, 201932.6032.9931.9032.0532.05252,900
Sep 30, 201932.3332.8232.2632.6132.61300,700
Sep 27, 201932.7833.2132.2532.4332.43181,400
Sep 26, 201933.3833.3832.5732.6232.62181,400
Sep 25, 201933.1733.5932.9133.4033.40215,400
Sep 24, 201934.3334.4732.9433.2733.27312,800
Sep 23, 201934.1234.2933.3534.1734.17407,000
Sep 20, 201933.9234.5533.9234.1734.171,580,300
Sep 19, 201933.9134.4933.8533.9933.99348,500
Sep 18, 201933.9334.3433.7233.9633.96187,200
Sep 17, 201933.7234.1233.6033.9933.99305,200
Sep 16, 201933.5734.1033.4733.9733.97306,900
Sep 13, 201934.2134.8133.8133.9733.97404,800
Sep 12, 201933.9634.3533.3233.6933.69425,800
Sep 11, 201932.9834.0032.6333.8633.86413,900
Sep 10, 201932.0032.9831.8932.9232.92396,900
Sep 09, 201931.2732.0031.2531.8331.83568,400
Sep 09, 20190.05 Dividend
Sep 06, 201931.5131.6330.9731.1831.13150,300
Sep 05, 201931.1531.7631.1531.5931.54200,900
Sep 04, 201930.9731.0130.6430.8830.83102,500
Sep 03, 201930.7830.8030.2030.6130.56205,600
Aug 30, 201931.4731.4730.3130.9130.86180,500
Aug 29, 201931.1831.5630.7431.2731.22154,900
Aug 28, 201930.7131.0530.2130.9730.92175,800
Aug 27, 201931.5931.6430.4730.5730.52217,400
Aug 26, 201930.2731.5030.2131.4931.44209,100
Aug 23, 201931.0431.4829.9630.0630.01213,200
Aug 22, 201931.5031.6030.8130.8430.79111,500
Aug 21, 201930.9731.3930.5831.3331.28185,400
Aug 20, 201930.4930.9030.1330.7230.67174,300
Aug 19, 201930.5630.8330.4530.4930.44178,200
Aug 16, 201929.5030.5329.5030.2830.23296,900
Aug 15, 201929.2729.5528.7029.4529.40237,100
Aug 14, 201928.7629.1928.0728.9428.89198,600
Aug 13, 201928.5829.5927.0129.2829.23300,800
Aug 12, 201929.1229.3428.7729.1229.07137,600
Aug 09, 201929.6229.7029.0829.3129.26195,900
Aug 08, 201929.8630.0029.4729.6229.57236,700
Aug 07, 201929.2729.8228.7129.5829.53266,200
Aug 06, 201930.4030.4329.1629.7229.67170,100
Aug 05, 201929.6430.5229.5330.0129.96410,400
Aug 02, 201930.2230.6129.7830.2730.22212,300
Aug 01, 201930.7731.6130.1430.5230.47471,900
Jul 31, 201929.0031.4028.7530.8730.821,138,200
Jul 30, 201927.6028.0127.6027.8827.84127,700
Jul 29, 201927.9528.2327.7227.8327.79159,900
Jul 26, 201927.4928.0727.4928.0127.97159,900
Jul 25, 201927.4527.8227.3227.5427.50126,600
Jul 24, 201926.6427.4826.6427.4227.38104,800
Jul 23, 201926.4226.7426.1226.7426.7070,900
Jul 22, 201926.6626.7926.2726.4326.3982,500
Jul 19, 201926.5727.0226.5726.6726.63137,000
Jul 18, 201926.7027.0026.4626.6826.64120,800
Jul 17, 201926.5926.9626.4526.7126.67130,900
Jul 16, 201926.8227.0326.3626.7926.75109,500
Jul 15, 201927.6127.7526.7326.7826.7481,500
Jul 12, 201927.3327.6627.1027.6227.58115,300
Jul 11, 201927.5327.5326.7327.1827.14152,300
Jul 10, 201927.8127.8127.4227.5227.48101,200
Jul 09, 201927.2327.8026.9627.7727.73147,900
Jul 08, 201927.9628.0527.3527.4127.37191,800
Jul 05, 201927.6028.1927.4528.1828.13141,600
Jul 03, 201927.6727.6727.1727.3527.3178,800
Jul 02, 201928.4228.4827.3527.5727.53155,300
Jul 01, 201928.0328.7327.8628.4328.38258,400
Jun 28, 201928.2028.8527.9428.0528.011,552,800
Jun 27, 201927.3328.3127.3328.2128.16271,800
Jun 26, 201927.5227.8127.3027.3427.30159,400
Jun 25, 201927.7127.9127.1727.4727.43196,300
Jun 24, 201927.9328.3227.7127.7127.67167,700
Jun 21, 201927.8628.3827.8628.0428.00304,200
Jun 20, 201928.3228.3227.5228.0227.98213,400
Jun 19, 201928.0728.3427.9328.0528.01272,400
Jun 18, 201928.3628.8727.8728.0027.96315,000
Jun 17, 201928.6429.0428.2728.3528.30212,200
Jun 14, 201928.4528.6728.2628.5728.52237,400
Jun 13, 201927.9128.4527.8528.4228.37353,800
Jun 12, 201927.4328.0327.2427.6927.65252,700
Jun 11, 201927.6827.8827.3627.3727.33262,100
Jun 10, 201927.4827.8827.4227.4427.40251,200
Jun 07, 201927.0627.5526.9027.3327.29222,300
Jun 07, 20190.05 Dividend
Jun 06, 201927.1227.4526.8927.1827.09262,200
Jun 05, 201927.4727.5627.0027.2027.11288,200
Jun 04, 201926.5227.4226.4327.3527.26303,000
Jun 03, 201926.1726.5225.8726.1926.10246,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...