CASH

Meta Financial Group, Inc. Common Stock Historical Stock Prices

$48.94
*  
0.89
1.79%
Get CASH Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading CASH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CASH After Hours
 
 
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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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 49.63 49.63 48.40 48.94 44,115
05/02/2016 49.86 50.22 49.57 49.83 36,022
04/29/2016 49.338 51.2 48.7 49.62 68,728
04/28/2016 46.8 49.93 46.8 49.73 107,521
04/27/2016 46.035 47.39 46 46.3 78,388
04/26/2016 46.08 46.79 45.65 46.16 300,833
04/25/2016 45.9 45.92 45.45 45.82 26,792
04/22/2016 45.8 46.71 45.8 45.99 27,201
04/21/2016 46.39 46.75 46.11 46.28 18,385
04/20/2016 47.5499 47.5499 46.49 46.55 17,041
04/19/2016 46.74 47 46.28 46.68 29,419
04/18/2016 46.5 46.95 46.41 46.61 27,810
04/15/2016 46.96 47.1797 45.265 46.78 30,695
04/14/2016 47.29 47.35 46.8 47.06 39,187
04/13/2016 47.15 48.09 46.79 47.35 100,961
04/12/2016 46.45 47.57 45.265 46.49 32,303
04/11/2016 45.3 47.05 45.105 47.03 22,962
04/08/2016 45.23 45.23 44.64 45.15 30,098
04/07/2016 45 45.23 44.81 45.01 61,164
04/06/2016 44.41 45.39 43.5502 44.63 44,043
04/05/2016 44.32 44.92 44.32 44.52 13,336
04/04/2016 44.7499 45.1299 44.15 44.75 86,426
04/01/2016 45.31 47.38 44.31 44.86 18,411
03/31/2016 45.41 46.24 44.97 45.6 21,958
03/30/2016 45.29 46 44.88 45.66 22,374
03/29/2016 44.63 45.29 43.95 45.27 19,721
03/28/2016 44.2 44.87 43.45 44.71 38,350
03/24/2016 44.26 44.39 43.6 43.83 18,059
03/23/2016 44.14 45.09 43.79 44.56 36,934
03/22/2016 43.87 44.08 43.25 43.9 16,932
03/21/2016 44.39 44.39 43.83 43.97 28,104
03/18/2016 45.05 46.53 44.21 44.22 99,341
03/17/2016 43.91 45.28 43.65 44.71 27,206
03/16/2016 43.71 44.33 43.61 43.81 52,028
03/15/2016 43.69 44.115 43.69 43.9 41,386
03/14/2016 43.53 43.84 43.14 43.63 15,739
03/11/2016 42.61 43.84 42.27 43.82 22,687
03/10/2016 42.62 43.267 42.3 42.5 19,611
03/09/2016 42.4 42.76 42.16 42.57 16,762
03/08/2016 42 43.02 41.87 42.28 57,191
03/07/2016 42.15 42.15 41.51 42.15 27,386
03/04/2016 41.966 42.04 41.395 42.04 65,029
03/03/2016 41.55 42.515 41.4373 41.91 26,956
03/02/2016 42 42.1 41.42 41.93 42,245
03/01/2016 41.6 42.29 41.6 42 41,900
02/29/2016 40.83 42.04 39.385 41.39 34,637
02/26/2016 41.31 42.377 40.81 41.08 49,999
02/25/2016 40.92 41.69 40.2 41.38 21,972
02/24/2016 40.86 40.96 39.3 40.72 25,891
02/23/2016 40.26 40.97 40.2192 40.78 15,657
02/22/2016 39.79 40.17 39.79 40.12 46,453
02/19/2016 39.5 40.11 39.5 39.85 43,446
02/18/2016 39.16 40 39.14 39.47 39,513
02/17/2016 39.8 40.41 39.03 39.51 44,947
02/16/2016 39.87 40.14 39.1 39.92 34,923
02/12/2016 39.54 40.1399 39.215 39.42 28,056
02/11/2016 37.06 39.75 37.06 39.29 43,919
02/10/2016 39.03 39.97 38.59 38.97 34,996
02/09/2016 37.54 39.9548 37.4 38.74 37,477
02/08/2016 40.45 40.45 39.15 39.64 64,026
02/05/2016 40.1 41.49 39.17 40.67 47,647
02/04/2016 40.16 40.75 39.83 40.23 41,522
02/03/2016 42.14 42.14 40.06 40.44 51,765
02/02/2016 42.23 42.41 41.34 41.62 57,621
02/01/2016 42.93 42.93 40.53 42.64 33,467
01/29/2016 42.34 43.67 41.503 43.36 43,034
01/28/2016 39.56 42.588 38.11 42.34 68,966
01/27/2016 37 37.79 36.8 37.48 33,009
01/26/2016 38.08 38.15 36.22 37.17 70,880
01/25/2016 38.36 38.4 37.5 37.75 30,190
01/22/2016 37.27 38.4 37.22 38.23 35,028
01/21/2016 37.05 38.04 36.55 37.02 37,658
01/20/2016 37.9 37.98 36.64 37.28 65,360
01/19/2016 38.03 38.69 36.85 37.99 49,027
01/15/2016 38.62 38.62 36.72 37.98 52,534
01/14/2016 39.38 39.63 38.65 38.96 41,117
01/13/2016 40.07 40.4 38.62 38.93 26,706
01/12/2016 39.75 40.8 38.72 39.76 73,987
01/11/2016 40.5 40.84 39.35 40.42 35,633
01/08/2016 41.58 41.8 40.22 40.28 33,902
01/07/2016 42.28 43.99 41.57 41.66 24,026
01/06/2016 43.43 44.74 43.43 44.28 35,496
01/05/2016 44.39 44.44 43.51 43.66 45,767
01/04/2016 45.65 45.65 43.74 44.64 49,569
12/31/2015 46.06 46.9 45.2 45.93 50,563
12/30/2015 45.65 46.4099 45.14 46.25 33,602
12/29/2015 45.26 45.65 44.91 45.48 32,788
12/28/2015 45.26 45.655 44.34 44.98 30,349
12/24/2015 44.75 45.52 44.57 45.31 13,779
12/23/2015 44.85 45.9 44.56 44.93 31,316
12/22/2015 44.54 44.72 43.795 44.71 32,077
12/21/2015 44.95 45.395 44.08 44.39 73,157
12/18/2015 44.41 45.41 43.7 44.55 77,110
12/17/2015 44.89 45.56 44.11 44.76 41,541
12/16/2015 44.65 45.21 43.93 44.94 33,690
12/15/2015 44.36 45.04 43.5906 44.35 44,441
12/14/2015 44.25 44.6 43.5 44.03 35,199
12/11/2015 44.04 44.59 43.545 44.05 34,395
12/10/2015 44.51 45.61 44.46 44.74 56,233
12/09/2015 44.96 45.2 43.19 44.67 64,030
12/08/2015 46.11 46.325 44.54 44.81 38,498
12/07/2015 45.75 46.19 45.66 46.11 27,826
12/04/2015 45.34 46.0915 45.31 45.87 19,811
12/03/2015 45.46 45.73 45.3 45.5 30,677
12/02/2015 45.85 46 45.35 45.47 29,599
12/01/2015 43.64 45.53 43.64 45.31 21,001
11/30/2015 45.18 49.665 44.78 45 16,305
11/27/2015 44.37 45.68 44.125 44.96 9,256
11/25/2015 43.8 45.35 43.68 44.41 16,839
11/24/2015 43.67 44.25 43.42 44 18,606
11/23/2015 44.73 44.73 44.02 44.29 39,110
11/20/2015 44.99 45.42 44.4 44.67 15,878
11/19/2015 45.24 45.24 44.75 44.9 15,977
11/18/2015 45.8 45.8 45.3 45.39 65,457
11/17/2015 45.97 46.43 45.5 45.62 26,349
11/16/2015 45.38 47.85 45 45.67 52,259
11/13/2015 44.8 45.71 44.8 45.57 44,895
11/12/2015 44.81 45.05 44.62 44.76 47,747
11/11/2015 46.03 46.35 44.39 44.97 44,586
11/10/2015 43.86 49.47 43.86 46.02 69,223
11/09/2015 43.75 44.55 43.57 44.05 39,829
11/06/2015 43.63 43.91 43.12 43.88 33,556
11/05/2015 43.62 44.05 43.25 43.5 28,484
11/04/2015 43.7 44.09 43.25 43.51 26,916
11/03/2015 43.39 44.06 42.88 43.59 22,227
11/02/2015 43.74 43.95 43.19 43.42 46,169
10/30/2015 41.78 44.03 41.55 43.08 110,782
10/29/2015 42.52 43.2 41.23 41.88 25,710
10/28/2015 41.02 42.67 41.02 42.49 23,763
10/27/2015 42.81 42.81 40.53 41.06 22,764
10/26/2015 42.72 43.84 41.8 42.38 21,599
10/23/2015 41.96 42.54 41.88 42.5 31,788
10/22/2015 41.81 42.5 41.59 41.89 27,745
10/21/2015 42.1 42.1 41.19 41.46 44,897
10/20/2015 41.88 41.93 41 41.85 20,258
10/19/2015 40.73 42.4 40.73 41.38 52,407
10/16/2015 39.59 41.58 39.59 41 76,984
10/15/2015 40.2 40.75 39.1 39.41 37,711
10/14/2015 42.28 42.31 39.46 40.1 63,381
10/13/2015 41.22 42.85 41.22 42.43 49,640
10/12/2015 41.54 41.72 40.71 41.22 32,937
10/09/2015 42.66 42.66 40.973 41.45 24,646
10/08/2015 40.97 42.64 40.97 42.39 22,875
10/07/2015 41.25 41.41 40.47 41.19 25,781
10/06/2015 40.78 41.5 40.33 40.88 17,449
10/05/2015 40.28 41.015 39.496 40.84 21,890
10/02/2015 39.23 41.04 39.16 39.89 22,726
10/01/2015 41.99 41.99 39.82 40.01 41,729
09/30/2015 42.49 43.19 41.575 41.77 92,897
09/29/2015 42.59 43.09 41.77 42.1 34,780
09/28/2015 42.34 43.736 41.52 42.15 20,375
09/25/2015 43 43.43 42.22 42.3 46,439
09/24/2015 42.65 43.9 42.22 42.47 50,768
09/23/2015 42.77 43.51 42.46 42.5 43,197
09/22/2015 42.18 42.89 41.78 42.43 42,568
09/21/2015 42.4 42.96 42.28 42.34 52,757
09/18/2015 42 42.6 41.5 42.28 51,163
09/17/2015 43.44 44.13 42.17 42.6 61,244
09/16/2015 44.19 44.91 43.29 43.44 16,366
09/15/2015 44.28 44.37 43.56 43.79 31,908
09/14/2015 43.35 44.67 43.35 43.58 24,891
09/11/2015 42.2 43.53 42.085 43.33 24,115
09/10/2015 41.75 42.62 41.75 42.46 18,211
09/09/2015 42 42.33 41.9 42.06 25,164
09/08/2015 42.2 42.35 41.44 41.81 26,400
09/04/2015 41.9 42.21 41.43 41.69 10,870
09/03/2015 42.68 43.06 42.21 42.32 15,369
09/02/2015 42.44 42.83 42.26 42.49 17,546
09/01/2015 42.76 43.159 42.05 42.15 19,062
08/31/2015 43.47 44.44 43.02 43.42 22,067
08/28/2015 44.18 44.18 42.42 43.76 39,599
08/27/2015 43.61 44.5 42.73 44.13 46,092
08/26/2015 42.85 43.67 42.43 43.03 44,859
08/25/2015 44.02 44.02 42.05 42.09 60,053
08/24/2015 44.98 45.11 41.99 42.81 55,643
08/21/2015 45.37 47.01 43.9801 46.91 55,203
08/20/2015 46.71 46.9568 45.99 46.05 33,874
08/19/2015 47.59 47.7 46.51 47.3 21,056
08/18/2015 47.98 48.02 47.24 47.63 21,856
08/17/2015 48.08 48.82 47.73 48 53,946
08/14/2015 47.72 48.96 47.65 48.45 50,800
08/13/2015 47.69 48.15 47.12 47.95 30,121
08/12/2015 48.96 50 47.51 47.93 23,301
08/11/2015 48.45 49.19 48.27 48.56 35,324
08/10/2015 48.83 50.35 48.48 48.78 36,945
08/07/2015 49.32 49.5 48.3 48.66 22,757
08/06/2015 49.51 49.96 48.49 49.34 37,288
08/05/2015 49.89 50.6 47.56 49.45 43,492
08/04/2015 49.99 50.33 49.03 49.44 64,402
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?