META FINL GROUP Historical Stock Price

Below is the stock price history for Meta Finl Group CASH. Data is recorded each day for the historical open, high, low, close and volume. The Meta Finl Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Meta Finl Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 97.35 97.35 96.85 97.10 505
2018-07-17 97.25 97.85 96.45 96.45 1,057
2018-07-16 97.10 97.10 96.25 96.70 571
2018-07-13 98.75 98.75 96.50 96.70 1,894
2018-07-12 96.80 98.35 96.30 98.20 2,004
2018-07-11 97.90 98.20 96.95 97.45 2,128
2018-07-10 100.00 100.00 96.65 97.375 4,458
2018-07-09 100.75 101.55 100.75 100.85 687
2018-07-06 99.55 99.95 98.75 98.75 1,002
2018-07-05 98.60 99.35 98.05 98.50 748
2018-07-03 100.40 100.40 97.85 98.05 1,688
2018-07-02 98.50 99.85 98.40 99.85 2,339
2018-06-29 98.90 98.90 97.10 97.50 3,868
2018-06-28 99.00 99.25 98.65 98.65 1,021
2018-06-27 101.25 101.25 99.20 99.35 1,664
2018-06-26 101.25 101.25 101.25 101.25 100
2018-06-25 100.45 101.85 99.40 101.85 1,490
2018-06-22 102.10 103.05 100.40 101.30 4,772
2018-06-21 105.00 105.00 100.75 102.55 2,383
2018-06-20 105.75 106.35 105.40 106.00 956
2018-06-19 106.70 106.70 105.10 105.75 1,517
2018-06-18 106.20 107.10 104.85 106.85 1,849
2018-06-15 108.00 108.00 106.25 106.25 3,582
2018-06-14 111.40 111.40 107.65 108.70 4,284
2018-06-13 110.50 111.35 109.15 111.25 2,549
2018-06-12 111.30 111.30 110.20 110.30 713
2018-06-11 112.60 113.10 110.80 111.70 1,917
2018-06-08 112.70 112.70 111.90 112.50 2,454
2018-06-07 113.55 113.85 112.10 112.10 2,651
2018-06-06 114.40 114.65 113.60 113.60 2,811

» More Meta Finl Group Stock Price History

To see other companies like Meta Finl Group (CASH), view our stock market today for news, and other data.