CASH

Meta Financial Group, Inc. Historical Stock Prices

$49.91
*  
0.65
1.29%
Get CASH Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading CASH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  50.43  51  49.40  49.91 45,591
08/03/2015 50.46 51 49.4 49.91 45,598
07/31/2015 50.95 51.45 49.011 50.56 42,261
07/30/2015 50.38 52.37 49.78 51.12 52,751
07/29/2015 51.29 51.29 49.63 50.93 46,367
07/28/2015 50.97 51.46 50.5425 51.15 33,969
07/27/2015 50.5 51.35 49.95 51.02 35,117
07/24/2015 50.78 51.51 50.1 50.76 49,547
07/23/2015 52.79 53.51 50.66 50.94 48,299
07/22/2015 51.5 52.55 51.45 52.43 30,828
07/21/2015 51.54 51.75 50.01 51.43 44,151
07/20/2015 50.35 51.57 49.8 51.32 46,900
07/17/2015 49.41 50.37 49.21 50.07 30,376
07/16/2015 48.77 49.5 48.61 49.27 67,193
07/15/2015 48.75 49.01 48.01 48.34 35,648
07/14/2015 46.82 49.75 45.96 48.7 57,007
07/13/2015 44.16 46.37 43.84 46.29 58,218
07/10/2015 43.75 44.17 42.975 43.83 55,483
07/09/2015 44.15 44.15 43.21 43.51 33,789
07/08/2015 44.03 44.22 43.42 43.78 19,843
07/07/2015 43.62 44.61 43.5 44.39 33,561
07/06/2015 43.3 43.73 43.3 43.72 24,804
07/02/2015 43.17 43.82 43.17 43.58 25,985
07/01/2015 43.24 43.3 42.79 43.1 63,345
06/30/2015 42.74 43.26 42.64 42.92 39,321
06/29/2015 43.16 43.58 42.18 42.64 35,680
06/26/2015 43.1 43.64 42.7 43.64 100,474
06/25/2015 43.03 43.03 42.5664 42.98 19,642
06/24/2015 42.99 43 42.7 42.8 23,858
06/23/2015 43.26 43.26 42.59 43 17,072
06/22/2015 43.28 43.404 42.83 43.05 25,310
06/19/2015 43.17 43.17 42.08 42.89 67,378
06/18/2015 42.8 43.81 42.52 43.17 39,514
06/17/2015 42.57 42.9 42.05 42.61 25,280
06/16/2015 43.36 43.45 42.32 42.63 30,199
06/15/2015 41.518 43.5 41.092 43.12 57,960
06/12/2015 41.54 42.48 41.4 42.31 39,696
06/11/2015 41.54 41.77 41.43 41.64 16,170
06/10/2015 41.6 41.82 41.35 41.62 45,756
06/09/2015 40.89 41.69 40.89 41.54 18,105
06/08/2015 41.08 41.43 40.47 41.08 27,757
06/05/2015 40.52 40.85 40.444 40.72 39,218
06/04/2015 40.52 41.339 40.0944 40.56 20,760
06/03/2015 41 41.3 40.73 40.94 72,855
06/02/2015 41.39 41.45 40.67 41.08 14,598
06/01/2015 40.49 41.47 39.48 41.24 29,209
05/29/2015 41.46 41.58 40.13 40.13 85,050
05/28/2015 41.63 41.69 40.95 41.4 20,391
05/27/2015 40.6 41.695 40.6 41.68 36,727
05/26/2015 40.41 41.56 39.71 40.3 32,855
05/22/2015 40.84 41.87 40.09 40.74 34,206
05/21/2015 40.04 41.15 40.04 40.84 11,099
05/20/2015 40.62 40.62 39.89 40.15 19,638
05/19/2015 40.94 40.96 40.12 40.43 28,378
05/18/2015 39.83 40.87 39.53 40.76 33,893
05/15/2015 40.39 40.39 39.6 39.75 15,410
05/14/2015 40.3 40.71 40.03 40.34 18,165
05/13/2015 39.51 40.38 39.51 40.3 17,767
05/12/2015 40.01 40.52 39.355 40.15 17,105
05/11/2015 40.2 40.68 40.05 40.31 15,930
05/08/2015 40.26 40.49 39.87 40.49 27,445
05/07/2015 39.9 40.21 39.73 40.09 16,586
05/06/2015 40.24 40.25 39.39 39.86 23,377
05/05/2015 40.67 41.375 39.82 40.22 27,330
05/04/2015 39.68 41.08 39.65 40.72 30,862
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?