U.S. Markets closed

Meta Financial Group, Inc. (CASH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.30+0.83 (+4.26%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202019.3220.3419.0520.3020.30193,900
Aug 06, 202019.1619.5918.8519.4719.47166,400
Aug 05, 202018.5919.0518.4418.9918.9998,500
Aug 04, 202018.4818.8318.0818.3818.38183,600
Aug 03, 202018.8318.8318.2318.5218.52108,000
Jul 31, 202018.5918.8418.0018.6618.66183,100
Jul 30, 202018.7618.8418.3118.7118.71149,300
Jul 29, 202018.7619.2618.5219.2519.25155,800
Jul 28, 202018.8919.2818.6218.7718.77223,000
Jul 27, 202019.1319.3118.7418.9018.90202,200
Jul 24, 202019.5619.8319.1619.2719.27258,000
Jul 23, 202019.1419.9819.0319.7819.78270,600
Jul 22, 202018.6818.7418.1618.5118.51219,500
Jul 21, 202018.5919.0318.1318.7518.75164,100
Jul 20, 202018.5218.5318.0118.0618.06126,900
Jul 17, 202018.8218.9118.5418.5618.56146,100
Jul 16, 202018.5719.0118.1518.8518.85182,900
Jul 15, 202018.0719.0117.8718.8418.84243,500
Jul 14, 202017.7717.7717.1317.4617.46166,800
Jul 13, 202017.8818.1617.3517.7217.72223,100
Jul 10, 202016.8517.6216.7717.5517.55192,300
Jul 09, 202017.3617.3616.3316.7016.70330,600
Jul 08, 202017.2617.5416.9217.4517.45303,200
Jul 07, 202017.4817.6317.1817.3417.34306,800
Jul 06, 202018.0618.3817.4117.7717.77377,100
Jul 02, 202018.0918.3417.5017.5817.58212,900
Jul 01, 202018.0918.4117.4017.5017.50202,300
Jun 30, 202017.7818.2617.5618.1718.17252,800
Jun 29, 202017.2618.0817.0417.9117.91244,700
Jun 26, 202017.0017.4416.6016.9516.95857,700
Jun 25, 202016.8617.4716.6017.3917.39216,200
Jun 24, 202017.5317.6316.7616.9816.98212,900
Jun 23, 202018.6118.9517.8717.8817.88170,700
Jun 22, 202017.1518.2417.0218.1818.18281,600
Jun 19, 202017.6718.0917.0317.4317.431,012,600
Jun 18, 202017.2118.0817.0817.4917.49300,800
Jun 17, 202018.9418.9417.4717.5217.52381,800
Jun 16, 202019.0719.4418.2018.9518.95403,800
Jun 15, 202017.5318.5317.0918.1518.15353,400
Jun 12, 202018.5119.1517.8518.4918.49404,800
Jun 11, 202018.0318.3217.3317.5317.53371,800
Jun 10, 202020.8420.9019.2819.4219.42432,300
Jun 09, 202021.4521.5520.3520.9720.97318,800
Jun 09, 20200.05 Dividend
Jun 08, 202021.5722.3721.5722.0522.00330,100
Jun 05, 202021.6021.9720.8521.0821.03563,200
Jun 04, 202019.2620.1418.9920.1020.05429,500
Jun 03, 202019.2119.9419.0119.3519.31329,100
Jun 02, 202018.6119.2918.4718.7318.69293,000
Jun 01, 202018.1619.1218.1118.4218.38321,900
May 29, 202017.9318.4717.2218.1218.08599,200
May 28, 202019.6719.6718.1518.3118.27235,400
May 27, 202018.5119.4918.4619.3119.27327,600
May 26, 202017.4918.1117.3417.9017.86319,900
May 22, 202017.1817.1916.5816.9016.86146,900
May 21, 202017.0117.3516.6217.0216.98222,800
May 20, 202016.4817.2216.4817.1417.10259,900
May 19, 202017.0517.2916.1816.1916.15365,300
May 18, 202016.4917.0516.4516.9016.86465,400
May 15, 202014.4316.1314.4315.6215.58898,700
May 14, 202013.4614.3413.0914.2814.25433,500
May 13, 202014.8214.8313.5913.9313.90389,800
May 12, 202015.2515.5014.5414.6114.58450,500
May 11, 202016.2316.5415.0715.2515.22406,900
May 08, 202016.3816.8116.0716.6516.61550,600
May 07, 202016.1216.6815.8715.9415.90296,200
May 06, 202016.9016.9815.6815.9015.86262,300
May 05, 202017.4317.6416.4716.6016.56585,700
May 04, 202016.8917.3716.5117.0617.02297,500
May 01, 202017.9418.2216.7417.2017.16243,400
Apr 30, 202018.4718.9317.7918.4218.38226,300
Apr 29, 202018.7519.2918.1019.0118.97403,200
Apr 28, 202018.1618.7417.8817.9117.87358,600
Apr 27, 202017.0017.8716.9117.5117.47313,200
Apr 24, 202015.9516.9515.8816.7516.71343,900
Apr 23, 202016.6217.0215.2615.8715.831,116,800
Apr 22, 202017.7417.8517.0317.1117.07246,700
Apr 21, 202016.9917.4616.6617.1917.15196,900
Apr 20, 202017.8418.2117.1217.7517.71267,900
Apr 17, 202016.5718.1016.5717.7817.74204,900
Apr 16, 202016.7816.7815.1816.0115.97432,300
Apr 15, 202017.7017.7116.6316.7316.69369,500
Apr 14, 202019.0619.0817.7618.3218.28300,200
Apr 13, 202019.3419.3417.5918.3718.33280,900
Apr 09, 202018.1719.7417.8119.4619.42377,500
Apr 08, 202016.6417.6216.1517.4917.45350,900
Apr 07, 202017.7018.0015.8816.2016.16533,300
Apr 06, 202015.8917.2315.8516.9916.95498,800
Apr 03, 202016.8617.0014.6215.0315.00948,100
Apr 02, 202017.4718.3216.8017.1417.10389,300
Apr 01, 202020.5820.6117.5717.5917.55788,500
Mar 31, 202021.2222.0620.7521.7221.67342,500
Mar 30, 202021.6321.9620.3421.6021.55240,100
Mar 27, 202021.2922.0220.5721.4221.37459,200
Mar 26, 202020.2923.5720.0022.0722.02644,500
Mar 25, 202020.5520.9319.0319.8119.77537,200
Mar 24, 202021.1221.5519.7720.2620.21444,700
Mar 23, 202020.9420.9418.9219.9419.89396,400
Mar 20, 202021.5722.3719.6820.6520.60698,800
Mar 19, 202016.1821.9615.8121.5721.52765,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...