CASH

Meta Financial Group, Inc. Historical Stock Prices

$35.164
*  
0.104
0.3%
Get CASH Alerts
*Delayed - data as of Sep. 23, 2014 13:19 ET  -  Find a broker to begin trading CASH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CASH Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
13:19  35.03  35.26  34.90  35.164 5,950
09/22/2014 35.12 35.41 34.4 35.06 17,872
09/19/2014 35.17 35.58 34.87 35.49 43,209
09/18/2014 35.01 35.35 34.93 35.11 9,137
09/17/2014 35.1 35.19 34.66 34.98 12,851
09/16/2014 35.31 35.6369 34.63 34.98 6,699
09/15/2014 35.53 35.99 34.67 35.28 24,459
09/12/2014 36.11 36.74 35.4 35.67 23,107
09/11/2014 36.4 36.7 36 36.24 14,567
09/10/2014 36.87 37.1 36.41 36.52 8,328
09/09/2014 37.87 37.87 34.48 36.8 7,226
09/08/2014 37.22 37.44 36.5 37.18 5,309
09/05/2014 37.63 37.9496 36.86 37.22 14,552
09/04/2014 37.56 37.98 37.35 37.81 12,116
09/03/2014 38.16 38.16 36.81 37.33 16,868
09/02/2014 38.04 38.48 37.5 37.99 22,413
08/29/2014 37.85 38.36 37.4 38 13,370
08/28/2014 37.65 38.39 37.65 37.76 12,764
08/27/2014 37.4 37.484 37.02 37.32 5,973
08/26/2014 37.5 37.5 36.97 37.5 11,108
08/25/2014 37.5 37.5 37.07 37.07 6,604
08/22/2014 37.29 37.4 36.74 37.31 14,283
08/21/2014 36.94 37.43 36.93 37.28 11,336
08/20/2014 37.56 37.99 36.31 36.8 13,282
08/19/2014 37.01 38.02 37.01 37.73 21,527
08/18/2014 36.98 37.58 36.76 37.4 12,381
08/15/2014 37.72 37.72 36.33 36.57 15,457
08/14/2014 37.99 37.99 37.1 37.28 20,564
08/13/2014 38.03 38.04 37.79 37.92 14,156
08/12/2014 38.85 38.85 37.68 38.25 27,795
08/11/2014 40.04 40.04 38.6 39.2 17,907
08/08/2014 37.6 40.33 37.6 40.06 49,495
08/07/2014 37.84 38.15 37.2 37.48 13,550
08/06/2014 37.04 37.93 36.75 37.46 10,831
08/05/2014 37.64 37.73 37.05 37.4 6,882
08/04/2014 36.76 37.77 36.7 37.51 21,797
08/01/2014 36.98 37.45 36.7 37.11 13,190
07/31/2014 37.5 37.62 36.66 36.8 20,036
07/30/2014 38.21 38.631 37.37 38.06 22,222
07/29/2014 37.31 38.48 36.96 38.08 18,773
07/28/2014 37.85 37.88 37.31 37.81 9,676
07/25/2014 38.3 38.7 37.62 37.66 20,287
07/24/2014 39.25 39.25 38.36 38.54 12,116
07/23/2014 39 39.38 38.85 39.07 15,722
07/22/2014 38.94 38.94 37.87 38.46 9,990
07/21/2014 38.8 38.8 37.6 38.25 20,772
07/18/2014 37.64 39.12 37.64 38.94 18,623
07/17/2014 38.5 38.89 37.72 37.75 13,657
07/16/2014 39.7 39.7 38.45 38.48 9,282
07/15/2014 39.78 39.94 39.02 39.31 13,911
07/14/2014 39.24 40.09 37.39 40 23,607
07/11/2014 39.01 39.4 38.09 38.74 17,330
07/10/2014 39.03 39.052 37.91 38.92 8,070
07/09/2014 39.6 39.8 39.12 39.52 4,869
07/08/2014 39.85 39.85 39.102 39.22 8,328
07/07/2014 39.81 39.94 39.35 39.73 9,371
07/03/2014 39.93 39.93 39.48 39.78 2,419
07/02/2014 39.87 40.51 39.31 39.89 17,292
07/01/2014 40.1 40.98 39.7 39.75 22,233
06/30/2014 40.46 40.46 39.82 40 6,016
06/27/2014 39.5 40.93 39.5 40 46,657
06/26/2014 40.13 40.14 39.69 39.83 11,253
06/25/2014 39.81 40.72 39.67 39.98 16,875
06/24/2014 39.99 40.62 39.9 40.06 7,800
06/23/2014 40.61 40.71 39.87 40.23 20,870
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?