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
2018-10-16 24.88 25.21 24.86 25.10 13,149
2018-10-15 25.34 25.97 25.17 25.97 3,483
2018-10-12 25.56 25.79 24.81 25.32 15,746
2018-10-11 27.50 27.50 26.25 26.25 6,175
2018-10-10 27.315 27.61 27.24 27.24 5,968
2018-10-09 27.21 27.29 27.035 27.12 8,869
2018-10-08 26.90 27.54 26.72 27.35 10,257
2018-10-05 27.01 27.01 26.50 26.60 4,900
2018-10-04 81.88 81.88 80.35 80.44 900
2018-10-03 81.12 82.64 81.12 81.99 708
2018-10-02 81.13 81.24 80.16 80.67 440
2018-10-01 83.26 83.59 81.48 81.57 3,594
2018-09-28 83.00 83.25 82.60 82.60 1,235
2018-09-27 82.85 83.20 82.40 82.60 1,886
2018-09-26 83.40 84.10 83.25 83.30 1,025
2018-09-25 82.50 84.40 82.50 84.40 1,595
2018-09-24 83.50 83.50 81.90 82.70 1,170
2018-09-21 83.30 83.95 82.70 83.35 13,741
2018-09-20 84.80 84.85 84.05 84.55 1,518
2018-09-19 83.05 84.35 83.05 84.20 2,548
2018-09-18 82.60 83.40 82.60 83.00 1,390
2018-09-17 84.15 84.15 82.75 83.00 2,100
2018-09-14 84.50 85.00 84.10 84.40 1,436
2018-09-13 82.65 85.85 82.65 84.30 6,044
2018-09-12 84.60 84.60 81.75 83.00 3,612
2018-09-11 85.85 85.90 84.55 84.55 1,876
2018-09-10 88.05 88.05 85.20 85.70 3,730
2018-09-07 87.30 89.25 87.25 89.25 2,175
2018-09-06 86.90 87.65 86.90 87.55 927
2018-09-05 88.40 88.40 86.85 87.40 2,456

» 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.