CASH - Meta Financial Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201927.6127.7526.7326.7826.7881,500
Jul 12, 201927.3327.6627.1027.6227.62115,300
Jul 11, 201927.5327.5326.7327.1827.18152,300
Jul 10, 201927.8127.8127.4227.5227.52101,200
Jul 09, 201927.2327.8026.9627.7727.77147,900
Jul 08, 201927.9628.0527.3527.4127.41191,800
Jul 05, 201927.6028.1927.4528.1828.18141,600
Jul 03, 201927.6727.6727.1727.3527.3578,800
Jul 02, 201928.4228.4827.3527.5727.57155,300
Jul 01, 201928.0328.7327.8628.4328.43258,400
Jun 28, 201928.2028.8527.9428.0528.051,552,800
Jun 27, 201927.3328.3127.3328.2128.21271,800
Jun 26, 201927.5227.8127.3027.3427.34159,400
Jun 25, 201927.7127.9127.1727.4727.47196,300
Jun 24, 201927.9328.3227.7127.7127.71167,700
Jun 21, 201927.8628.3827.8628.0428.04304,200
Jun 20, 201928.3228.3227.5228.0228.02213,400
Jun 19, 201928.0728.3427.9328.0528.05272,400
Jun 18, 201928.3628.8727.8728.0028.00315,000
Jun 17, 201928.6429.0428.2728.3528.35212,200
Jun 14, 201928.4528.6728.2628.5728.57237,400
Jun 13, 201927.9128.4527.8528.4228.42353,800
Jun 12, 201927.4328.0327.2427.6927.69252,700
Jun 11, 201927.6827.8827.3627.3727.37262,100
Jun 10, 201927.4827.8827.4227.4427.44251,200
Jun 07, 201927.0627.5526.9027.3327.33222,300
Jun 07, 20190.05 Dividend
Jun 06, 201927.1227.4526.8927.1827.13262,200
Jun 05, 201927.4727.5627.0027.2027.15288,200
Jun 04, 201926.5227.4226.4327.3527.30303,000
Jun 03, 201926.1726.5225.8726.1926.14246,800
May 31, 201926.0326.3825.8826.1726.12134,500
May 30, 201927.0927.2326.2526.4226.37176,900
May 29, 201927.0327.0626.2726.9926.94247,900
May 28, 201927.4527.7727.2127.3027.25317,800
May 24, 201926.8027.5326.6727.5027.45206,800
May 23, 201927.3327.5026.6626.8126.76238,300
May 22, 201927.3627.6927.1127.6427.59234,800
May 21, 201926.7627.5626.5927.4827.43260,900
May 20, 201926.0626.6426.0626.6226.57176,700
May 17, 201926.1526.7126.1526.2926.24208,700
May 16, 201926.5227.0026.2226.4326.38226,600
May 15, 201926.6026.7326.3326.4426.39287,600
May 14, 201926.1427.1326.1427.0026.95245,100
May 13, 201926.4426.6926.1226.1526.10287,900
May 10, 201926.2726.9926.1526.9626.91312,400
May 09, 201925.1826.2325.1226.1626.11265,500
May 08, 201925.7826.0025.3825.3825.33195,400
May 07, 201925.8426.0325.6125.9325.88173,700
May 06, 201925.6126.4025.2526.1626.11210,600
May 03, 201925.2826.0725.2826.0325.98156,800
May 02, 201925.1325.6625.0625.3125.26140,000
May 01, 201925.7725.8725.1725.2425.19349,000
Apr 30, 201926.4326.4525.7625.7625.71258,900
Apr 29, 201926.0826.6225.8026.4026.35358,000
Apr 26, 201923.3626.4623.2626.0425.99965,800
Apr 25, 201922.6623.0022.1522.7522.71435,700
Apr 24, 201922.7622.8922.5522.7822.74128,000
Apr 23, 201922.5822.8522.3922.7722.73176,600
Apr 22, 201922.2122.4922.0622.4722.43193,400
Apr 18, 201922.1322.4221.9222.3322.29161,700
Apr 17, 201921.9422.3621.7222.2122.17207,100
Apr 16, 201921.5722.0921.5721.9121.87178,500
Apr 15, 201921.8821.9921.5121.5621.52171,200
Apr 12, 201921.4021.8721.3221.8521.81222,600
Apr 11, 201920.9821.4320.8721.2021.16370,800
Apr 10, 201920.8821.1620.7520.9120.87221,400
Apr 09, 201921.2221.4120.6820.9020.86253,100
Apr 08, 201921.1921.3821.1621.2721.23192,400
Apr 05, 201920.9421.3820.8221.2521.21419,100
Apr 04, 201920.5121.0820.5120.9320.89453,800
Apr 03, 201920.4920.7620.3120.5420.50502,300
Apr 02, 201920.1020.5620.1020.3320.29430,500
Apr 01, 201919.8720.2019.5720.1720.13398,300
Mar 29, 201919.9020.0819.3619.6819.64261,200
Mar 28, 201919.4619.7719.4219.7519.71220,900
Mar 27, 201919.4419.6818.9019.5019.46314,700
Mar 26, 201918.6119.4518.6119.4419.40372,100
Mar 25, 201918.5318.5617.8418.2418.21541,400
Mar 22, 201919.3819.3918.4718.5418.51396,300
Mar 21, 201919.6020.7119.4819.5819.54684,000
Mar 20, 201920.6720.6719.5919.6619.62327,400
Mar 19, 201920.3620.5120.2320.3920.35461,900
Mar 18, 201920.0220.5020.0220.2920.25811,900
Mar 15, 201920.5320.6119.8420.0219.98390,500
Mar 14, 201919.7220.5819.6820.5220.48486,200
Mar 13, 201919.3819.8219.2119.6819.64551,900
Mar 12, 201919.6119.8919.3119.3319.29436,200
Mar 11, 201919.7320.0119.3819.6919.65389,600
Mar 08, 201920.0320.1419.4919.7219.68538,500
Mar 08, 20190.05 Dividend
Mar 07, 201920.9620.9620.1420.1720.08653,700
Mar 06, 201921.6821.7321.0021.0020.91332,000
Mar 05, 201921.9921.9921.4721.6221.53282,100
Mar 04, 201922.6722.6721.9421.9821.89408,500
Mar 01, 201923.3523.3521.5422.6022.50722,900
Feb 28, 201923.9024.0823.3023.3523.25270,700
Feb 27, 201923.6824.1923.5123.8923.79563,200
Feb 26, 201924.2524.5023.6423.6723.57323,300
Feb 25, 201924.8025.1424.1524.3024.20416,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...