CASH

Meta Financial Group, Inc. Historical Stock Prices

$40.9
*  
unch
unch
Get CASH Alerts
*Delayed - data as of Apr. 20, 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: 1 Year, From 20-APR-2014 TO 20-APR-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  40.96  41.17  40.642  40.90 37,720
04/20/2015 40.96 41.17 40.642 40.9 37,720
04/17/2015 40.75 41.63 39.59 40.9 42,535
04/16/2015 41.5 41.5 40.99 41.02 17,334
04/15/2015 40.03 41.5 39.82 41.22 30,775
04/14/2015 39.49 40.04 39.01 40.02 35,863
04/13/2015 39.63 39.99 39.38 39.38 24,622
04/10/2015 39.69 39.85 39.45 39.73 14,752
04/09/2015 39.63 39.88 39.095 39.86 19,829
04/08/2015 39.62 39.99 39.39 39.86 15,169
04/07/2015 39.99 39.99 38.41 39.77 26,808
04/06/2015 39.68 40 39.222 39.97 14,456
04/02/2015 39.72 40.05 39.63 39.92 35,434
04/01/2015 39.74 39.79 39.08 39.46 22,680
03/31/2015 39.41 39.88 39.38 39.73 17,095
03/30/2015 39.63 39.87 39.6 39.66 55,416
03/27/2015 39.3 39.8 38.645 39.57 29,938
03/26/2015 38.7 39.43 38.51 39.09 50,325
03/25/2015 38.37 39.39 38.37 38.88 26,641
03/24/2015 38.72 39.29 37.68 38.97 65,078
03/23/2015 39 39.3 38.35 38.94 15,822
03/20/2015 39.21 39.93 38.85 38.95 49,244
03/19/2015 39.31 40.028 38.931 39.15 66,943
03/18/2015 39.67 40.49 39.03 39.38 61,613
03/17/2015 38.17 39.75 37.96 39.61 196,267
03/16/2015 37.93 38.26 37.93 37.96 25,718
03/13/2015 37.44 37.99 37.23 37.95 48,833
03/12/2015 37.2 37.6 37.2 37.35 16,098
03/11/2015 36.73 37.42 36.49 36.92 29,097
03/10/2015 36.75 36.92 36.69 36.73 13,154
03/09/2015 36.27 37.385 36.27 37.05 44,503
03/06/2015 36.4 36.49 36.01 36.38 53,462
03/05/2015 35.82 36.41 35.82 36.39 33,775
03/04/2015 36.14 36.83 35.95 36.2 19,443
03/03/2015 35.8 36.46 35.8 36.14 29,350
03/02/2015 35.67 36.28 35.65 36.12 51,746
02/27/2015 35.65 35.69 35.45 35.67 45,994
02/26/2015 35.56 35.67 35.46 35.67 60,835
02/25/2015 35.46 35.65 35.375 35.56 32,706
02/24/2015 35.8 35.85 35.19 35.41 57,515
02/23/2015 35.76 35.8 35.2001 35.8 45,357
02/20/2015 35.75 35.83 35.6101 35.8 12,574
02/19/2015 35.58 36.39 35.282 35.74 59,521
02/18/2015 34.94 35.3 34.94 35.2 41,599
02/17/2015 34.35 34.95 34.34 34.93 81,472
02/13/2015 33.999 34.35 33.99 34.34 41,003
02/12/2015 33.65 34 33.65 33.99 36,208
02/11/2015 34.03 34.18 33.61 33.63 35,637
02/10/2015 34.15 34.17 33.74 33.91 71,878
02/09/2015 34.25 34.4999 34.06 34.15 76,112
02/06/2015 34.05 34.4 33.91 34.37 90,691
02/05/2015 35 35.075 33.75 34.09 35,080
02/04/2015 34 35.42 34 34.9 28,232
02/03/2015 33.45 35 33.44 33.97 29,282
02/02/2015 33.45 33.54 33.22 33.48 23,889
01/30/2015 33.43 34.45 33.2 33.47 21,137
01/29/2015 32.34 34.47 32.12 33.99 17,776
01/28/2015 32.45 32.45 32.31 32.39 65,828
01/27/2015 32.03 32.5 32.03 32.41 19,857
01/26/2015 32.39 32.45 32.31 32.36 6,729
01/23/2015 32.13 32.45 32.13 32.31 74,962
01/22/2015 32.24 32.45 32.1 32.3 75,144
01/21/2015 32.4 32.45 32.02 32.17 37,135
01/20/2015 32.68 32.7267 32.25 32.48 12,290
01/16/2015 32.98 33.05 32.5001 32.78 11,080
01/15/2015 33.55 33.55 33.03 33.07 9,782
01/14/2015 33.7 33.7 33.36 33.53 6,596
01/13/2015 33.89 34.27 33.74 33.99 3,951
01/12/2015 34.4 35 33.27 33.52 12,887
01/09/2015 33.54 34.2 33.4301 34 14,303
01/08/2015 33.52 33.93 33.52 33.86 4,921
01/07/2015 32.24 33.475 32.24 33.36 9,157
01/06/2015 35.18 35.18 33.05 33.18 68,880
01/05/2015 35.25 35.3 35.19 35.22 13,166
01/02/2015 35.2 36.29 35.08 35.4 87,578
12/31/2014 35.2 35.25 35.02 35.04 13,763
12/30/2014 35.2 35.25 35.1 35.24 7,749
12/29/2014 35.2 35.3 35.01 35.29 16,542
12/26/2014 35.12 35.2 33.77 35.18 4,059
12/24/2014 35 35.2 33.76 35.19 5,339
12/23/2014 35.43 35.43 34.57 35.27 11,559
12/22/2014 35.51 35.51 34.965 35.38 15,516
12/19/2014 35.35 35.87 35.07 35.87 24,842
12/18/2014 35.79 36 35.24 35.49 10,905
12/17/2014 34.61 35.76 34.1801 35.76 10,521
12/16/2014 33.92 35.33 33.92 34.51 6,153
12/15/2014 34.26 34.26 33.96 33.99 5,512
12/12/2014 34.9 34.93 34.13 34.21 7,462
12/11/2014 35.15 35.45 34.99 35.26 5,375
12/10/2014 35.45 35.54 34.31 34.7 9,881
12/09/2014 35 35.75 34.82 35.73 11,021
12/08/2014 35.5 35.5 35 35.02 21,168
12/05/2014 35.16 35.74 35.13 35.13 8,629
12/04/2014 34.25 35.37 34.25 35.1 5,697
12/03/2014 34.32 34.8 34.31 34.52 11,732
12/02/2014 34.42 34.7 33.88 34.39 11,128
12/01/2014 35.14 35.57 34.344 34.42 10,982
11/28/2014 35.73 36.07 35.02 35.2 9,036
11/26/2014 35.85 36.07 35.725 35.95 12,725
11/25/2014 36 36.4499 35.5201 35.89 3,640
11/24/2014 36.07 36.49 35.69 36 6,103
11/21/2014 36.63 36.63 35.7 35.97 21,074
11/20/2014 35.46 36.18 35.46 36.18 13,229
11/19/2014 35.29 35.76 34.72 35.43 22,011
11/18/2014 35.64 36.01 35.61 35.62 7,667
11/17/2014 35.79 36.09 35.5 35.97 20,429
11/14/2014 36.32 36.32 35.38 35.53 10,973
11/13/2014 36.74 36.74 36.14 36.42 18,347
11/12/2014 36.51 36.78 36.3 36.5 13,850
11/11/2014 36.63 37.16 36.42 36.5 17,119
11/10/2014 36.45 36.98 36.28 36.98 14,522
11/07/2014 36.55 36.68 35.91 36.68 17,139
11/06/2014 36.275 36.85 36 36.73 74,064
11/05/2014 37.02 37.16 36.65 36.79 21,721
11/04/2014 37.19 37.36 36.785 36.89 17,523
11/03/2014 37.515 37.515 36.83 37.22 15,440
10/31/2014 37.75 37.75 37.1 37.51 41,013
10/30/2014 37.4 37.82 37.4 37.49 18,449
10/29/2014 37.4 38.47 37.31 37.48 33,782
10/28/2014 37.65 37.9 37.385 37.39 21,544
10/27/2014 37.08 37.59 36.14 37.35 17,156
10/24/2014 37.09 37.49 36.25 37.3 33,255
10/23/2014 36.67 37.47 36.67 37.07 11,507
10/22/2014 37.26 37.26 36.06 36.55 14,466
10/21/2014 36.92 37.46 36.67 37.04 10,195
10/20/2014 37.14 37.42 35.63 36.93 19,039
10/17/2014 37.52 37.52 36.84 37.17 34,107
10/16/2014 36.75 37.5 36.2 37.2 23,001
10/15/2014 36.16 37.49 35.82 37.15 13,979
10/14/2014 36 37.029 35.99 36.61 16,321
10/13/2014 35.06 35.9 35.06 35.74 13,481
10/10/2014 35.16 35.98 35.03 35.23 9,687
10/09/2014 35.45 36 35.2 35.36 15,879
10/08/2014 34.85 35.86 34.69 35.53 35,364
10/07/2014 35.85 36.15 35.11 35.22 13,644
10/06/2014 35.92 36.5 35.52 35.68 15,746
10/03/2014 35.55 36.15 34.8 35.9 21,815
10/02/2014 34.97 35.68 34.97 35.26 10,735
10/01/2014 35.39 35.63 34.87 34.97 17,668
09/30/2014 35.35 36.2 35.01 35.26 29,739
09/29/2014 34.93 35.47 34.16 35.27 14,008
09/26/2014 34.91 35.69 34.91 35.31 7,973
09/25/2014 34.96 35.11 34.75 34.85 21,343
09/24/2014 35.21 35.34 34.9 35.11 10,307
09/23/2014 34.96 35.26 34.9 35.01 14,011
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
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
*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?