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
2017-11-22 89.50 89.50 89.05 89.10 243
2017-11-21 88.90 89.20 88.80 88.90 985
2017-11-20 87.90 88.55 87.50 88.55 242
2017-11-17 85.95 87.70 85.65 87.45 842
2017-11-16 86.65 86.65 85.70 86.00 1,455
2017-11-15 85.30 85.50 83.90 84.80 2,095
2017-11-14 85.70 85.70 84.55 85.20 1,647
2017-11-13 84.75 86.15 84.75 85.40 1,208
2017-11-10 85.55 86.45 85.45 85.45 937
2017-11-09 84.85 86.20 84.40 85.75 1,747
2017-11-08 85.35 86.45 85.00 86.00 1,919
2017-11-07 87.35 87.35 85.50 86.25 3,598
2017-11-06 86.35 88.20 86.00 87.35 2,025
2017-11-03 86.00 86.90 85.70 86.90 2,879
2017-11-02 86.25 86.90 86.10 86.65 1,970
2017-11-01 88.65 88.65 86.25 86.25 1,012
2017-10-31 91.50 92.20 87.00 87.10 7,981
2017-10-30 82.25 82.40 81.60 82.35 1,016
2017-10-27 82.65 83.85 82.30 83.70 582
2017-10-26 82.30 83.60 82.15 82.55 329
2017-10-25 82.25 82.25 81.25 81.85 945
2017-10-24 81.50 82.40 81.50 81.90 1,210
2017-10-23 80.65 81.40 80.65 81.30 2,766
2017-10-20 82.80 82.80 80.95 80.95 1,279
2017-10-19 80.45 81.55 80.45 81.50 1,950
2017-10-18 80.60 80.85 80.55 80.55 347
2017-10-17 81.35 81.50 80.40 80.40 973
2017-10-16 80.80 81.65 80.80 81.50 719
2017-10-13 80.95 80.95 80.10 80.40 432
2017-10-12 83.35 83.95 81.70 81.70 3,581

» 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.