CASH

Meta Financial Group, Inc. Historical Stock Prices

$38.92
*  
0.60
1.52%
Get CASH Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  39.03  39.052  37.91  38.92 8,070
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
06/20/2014 40.38 40.935 40.23 40.39 43,237
06/19/2014 40.62 40.78 39.81 40.16 16,940
06/18/2014 40.72 40.94 39.84 40.63 5,919
06/17/2014 40.89 40.89 40.06 40.47 16,283
06/16/2014 40.35 40.85 39.52 40.12 16,314
06/13/2014 39.15 40.45 36.9 40.26 39,737
06/12/2014 38.94 39.185 38.74 38.88 18,143
06/11/2014 37.776 39.91 37.61 39.29 68,685
06/10/2014 37.47 37.49 37.1 37.21 7,426
06/09/2014 37.49 37.49 36.96 37.48 9,083
06/06/2014 37.05 37.49 36.9601 37.42 11,961
06/05/2014 36.58 36.97 36.15 36.92 11,923
06/04/2014 37.03 37.58 35.8 36.35 19,334
06/03/2014 37.85 38.74 37.03 37.21 32,678
06/02/2014 37.99 39.3 36.58 38.2 45,623
05/30/2014 37.13 37.79 36.44 37.47 21,405
05/29/2014 36.32 37.2 36.32 37.2 13,952
05/28/2014 36.63 36.82 36.05 36.05 5,624
05/27/2014 36.47 37.549 35.6721 36.2 18,927
05/23/2014 34.87 36.41 34.87 36.25 22,188
05/22/2014 35.18 35.3 34.72 35.04 10,441
05/21/2014 35.45 35.45 34.83 35.2 18,340
05/20/2014 35.94 35.97 34.51 35.08 39,242
05/19/2014 35.92 37 35.58 36.2 9,809
05/16/2014 35.81 36 34.42 35.92 25,097
05/15/2014 36.52 36.9 35.4 35.87 33,899
05/14/2014 37.04 37.37 36.79 36.79 14,703
05/13/2014 38.84 38.84 36.97 37.23 28,615
05/12/2014 37.69 38.95 37.69 38.83 16,628
05/09/2014 36.69 37.93 36.69 37.33 6,653
05/08/2014 38.26 38.26 36.826 36.87 22,511
05/07/2014 38.26 38.57 36.47 38.03 27,337
05/06/2014 39.48 39.6 37.99 38.21 21,169
05/05/2014 39.42 40 39.35 39.98 21,846
05/02/2014 39.88 40.71 39.79 39.89 13,900
05/01/2014 41.91 42.29 39.55 39.74 30,877
04/30/2014 42.06 42.55 41.77 41.91 25,370
04/29/2014 41.72 42.84 41.45 42.58 26,126
04/28/2014 41.96 42.39 41.4 41.97 24,180
04/25/2014 41.67 42.1 41.21 42.01 28,597
04/24/2014 41.68 42.04 40.8 41.74 20,117
04/23/2014 42.22 42.28 41.2001 41.26 8,062
04/22/2014 42.28 42.29 41.51 42.03 6,112
04/21/2014 40.95 42.2 40.15 42.07 31,564
04/17/2014 40.96 41.16 40.1 41.16 20,144
04/16/2014 41 41.25 39.88 41.22 16,602
04/15/2014 40.87 40.87 39.87 40.55 17,137
04/14/2014 41.38 41.9 40.54 40.54 25,896
04/11/2014 41.12 41.9 40.53 41.08 16,055
04/10/2014 42.67 42.8 41.22 41.23 23,104
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?