Meta Financial Group Inc. Common Stockのデータ

Meta Financial Group Inc. Common Stockの基本情報

名前 Meta Financial Group Inc. Common Stock
ティッカー CASH
国 United States
上場年 1993.0
セクター Finance

Meta Financial Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.74 42.97 43.1 43.05 205000.0 43.05
2021-02-12 43.04 42.0 42.27 42.73 134900.0 42.73
2021-02-11 43.8 42.18 43.1 42.3 626600.0 42.3
2021-02-10 44.09 42.83 43.55 43.07 167500.0 43.07
2021-02-09 44.16 42.96 44.06 43.65 162500.0 43.65
2021-02-08 44.03 42.26 42.5 43.9 183000.0 43.9
2021-02-05 43.18 41.67 42.65 42.16 130200.0 42.16
2021-02-04 42.74 40.89 40.89 42.69 316900.0 42.69
2021-02-03 41.57 40.37 40.78 40.8 196500.0 40.8
2021-02-02 40.93 39.63 40.13 40.82 225200.0 40.82
2021-02-01 39.93 37.84 38.8 39.55 162500.0 39.55
2021-01-29 39.7 38.62 39.7 38.63 305900.0 38.63
2021-01-28 40.5 36.16 36.16 39.47 286900.0 39.47
2021-01-27 37.74 36.34 37.07 37.19 194300.0 37.19
2021-01-26 39.3 38.03 38.91 38.14 120200.0 38.14
2021-01-25 39.49 38.22 38.92 38.58 240600.0 38.58
2021-01-22 39.08 37.08 38.11 39.03 209700.0 39.03
2021-01-21 39.39 38.34 39.39 38.41 148900.0 38.41
2021-01-20 39.93 38.71 39.59 39.34 235400.0 39.34
2021-01-19 39.73 38.84 39.2 39.41 280900.0 39.41
2021-01-15 39.63 32.76 35.69 39.21 254000.0 39.21
2021-01-14 39.17 37.99 38.61 38.73 198300.0 38.73
2021-01-13 39.04 37.13 38.75 38.53 173900.0 38.53
2021-01-12 39.69 38.41 38.77 39.0 202800.0 39.0
2021-01-11 38.8 37.87 38.2 38.48 225600.0 38.48
2021-01-08 39.48 37.72 39.48 38.53 178200.0 38.53
2021-01-07 41.0 39.28 41.0 39.31 347200.0 39.31
2021-01-06 40.83 36.97 36.97 40.33 848100.0 40.33
2021-01-05 37.51 36.34 36.4 36.68 338600.0 36.68
2021-01-04 37.03 35.65 36.68 36.41 345800.0 36.41
2020-12-31 36.7 36.15 36.38 36.56 165600.0 36.56
2020-12-30 36.46 35.48 35.75 36.18 181900.0 36.18
2020-12-29 37.0 35.47 37.0 35.76 221800.0 35.76
2020-12-28 37.31 36.42 36.78 36.77 252800.0 36.77
2020-12-24 36.9 36.1 36.9 36.66 62600.0 36.66
2020-12-23 36.97 36.0 36.0 36.82 277700.0 36.82
2020-12-22 36.29 35.38 35.8 35.86 246000.0 35.86
2020-12-21 35.78 35.04 35.6 35.47 389000.0 35.47
2020-12-18 36.5 32.81 35.5 35.56 988300.0 35.56
2020-12-17 35.74 34.22 35.28 35.3 233200.0 35.3
2020-12-16 36.46 34.97 35.39 35.07 268300.0 35.07
2020-12-15 35.28 34.74 34.78 35.21 210800.0 35.21
2020-12-14 35.13 34.31 35.0 34.45 250500.0 34.45
2020-12-11 35.26 34.35 34.66 34.75 225200.0 34.75
2020-12-10 35.15 33.52 33.97 34.94 516200.0 34.94
2020-12-09 35.28 34.15 35.21 34.39 288400.0 34.39
2020-12-08 35.0 34.48 34.48 34.88 181500.0 34.83
2020-12-07 35.06 34.19 34.65 34.83 195100.0 34.78
2020-12-04 35.5 34.16 35.18 34.83 403900.0 34.78
2020-12-03 35.09 34.36 35.09 34.6 269200.0 34.55
2020-12-02 35.0 34.09 34.09 34.81 210300.0 34.76
2020-12-01 34.85 33.64 34.05 34.28 240500.0 34.23
2020-11-30 34.77 32.9 34.41 33.1 273600.0 33.05
2020-11-27 35.48 34.41 34.78 34.92 107000.0 34.87
2020-11-25 36.1 34.56 35.64 34.73 278000.0 34.68
2020-11-24 36.0 34.96 35.48 36.0 319900.0 35.95
2020-11-23 35.63 34.63 35.29 34.69 251600.0 34.64
2020-11-20 34.87 33.95 33.99 34.66 201000.0 34.61
2020-11-19 34.55 33.64 33.9 34.49 164200.0 34.44
2020-11-18 35.48 34.04 34.65 34.07 253300.0 34.02
2020-11-17 34.65 32.32 34.0 34.43 445800.0 34.38
2020-11-16 35.78 34.34 35.0 34.58 519100.0 34.53
2020-11-13 34.07 32.03 32.1 33.58 221100.0 33.53
2020-11-12 33.03 31.43 33.03 31.79 215200.0 31.74
2020-11-11 34.73 32.35 34.73 33.28 156800.0 33.23
2020-11-10 34.58 33.26 33.58 34.36 409800.0 34.31
2020-11-09 33.5 30.91 31.36 32.95 453100.0 32.9
2020-11-06 30.47 29.16 30.34 29.29 134600.0 29.25
2020-11-05 30.44 28.95 29.25 30.12 159300.0 30.08
2020-11-04 29.53 27.93 28.73 29.29 232600.0 29.25
2020-11-03 30.0 29.06 30.0 29.4 217100.0 29.36
2020-11-02 29.91 28.89 29.33 29.53 463300.0 29.49
2020-10-30 29.39 28.18 28.79 29.34 358500.0 29.3
2020-10-29 29.49 26.42 27.2 28.88 984900.0 28.84
2020-10-28 23.85 23.02 23.38 23.03 216500.0 23.0
2020-10-27 24.63 23.94 24.23 23.96 159000.0 23.93
2020-10-26 25.12 24.21 25.08 24.32 225200.0 24.29
2020-10-23 25.84 25.14 25.39 25.32 209600.0 25.28
2020-10-22 25.16 24.28 24.35 25.07 228900.0 25.03
2020-10-21 24.57 23.93 24.23 24.26 190800.0 24.23
2020-10-20 24.26 23.75 23.75 24.1 191800.0 24.07
2020-10-19 23.79 23.23 23.41 23.43 187800.0 23.4
2020-10-16 23.32 22.48 22.73 23.21 173300.0 23.18
2020-10-15 23.05 21.69 21.69 22.81 221900.0 22.78
2020-10-14 22.18 21.82 21.82 21.99 218100.0 21.96
2020-10-13 22.5 21.69 22.2 21.77 203100.0 21.74
2020-10-12 22.29 21.93 22.05 22.18 231800.0 22.15
2020-10-09 22.96 22.0 22.77 22.05 166300.0 22.02
2020-10-08 22.55 21.75 21.85 22.51 209200.0 22.48
2020-10-07 22.02 21.42 21.65 21.6 250500.0 21.57
2020-10-06 22.05 21.13 21.27 21.3 269800.0 21.27
2020-10-05 21.19 19.85 20.7 21.05 186200.0 21.02
2020-10-02 20.59 19.29 19.29 20.45 227600.0 20.42
2020-10-01 19.81 19.09 19.19 19.78 222600.0 19.75
2020-09-30 19.76 19.1 19.39 19.22 199200.0 19.19
2020-09-29 19.53 18.92 19.53 19.29 145400.0 19.26
2020-09-28 19.76 18.85 18.85 19.61 234700.0 19.58
2020-09-25 18.72 18.23 18.23 18.55 134400.0 18.52
2020-09-24 18.89 18.16 18.37 18.49 195500.0 18.46
2020-09-23 19.62 18.34 18.85 18.41 329600.0 18.38
2020-09-22 19.42 18.51 19.17 18.73 337300.0 18.7
2020-09-21 20.23 18.75 19.89 19.1 515800.0 19.07
2020-09-18 20.15 19.49 19.49 20.08 789600.0 20.05
2020-09-17 19.4 18.3 18.43 19.32 277800.0 19.29
2020-09-16 19.11 18.13 18.19 18.74 212300.0 18.71
2020-09-15 18.88 18.13 18.82 18.22 118100.0 18.19
2020-09-14 18.91 17.9 17.9 18.72 189400.0 18.69
2020-09-11 18.11 17.74 17.97 17.89 90000.0 17.86
2020-09-10 18.63 17.96 18.13 17.98 132900.0 17.95
2020-09-09 18.7 18.11 18.7 18.15 115400.0 18.12
2020-09-08 19.07 18.24 19.07 18.49 153600.0 18.46
2020-09-04 19.61 18.85 19.61 19.16 127800.0 19.13
2020-09-03 19.93 19.05 19.31 19.13 172000.0 19.1
2020-09-02 19.44 18.71 19.2 19.2 182100.0 19.17
2020-09-01 19.32 19.0 19.13 19.19 131000.0 19.16
2020-08-31 19.58 19.18 19.44 19.28 187900.0 19.25
2020-08-28 19.59 19.05 19.59 19.43 171500.0 19.4
2020-08-27 19.6 18.91 19.04 19.35 179000.0 19.32
2020-08-26 19.45 18.85 19.45 18.9 339000.0 18.87
2020-08-25 19.68 19.1 19.68 19.35 121200.0 19.32
2020-08-24 19.5 18.81 19.09 19.44 147800.0 19.41
2020-08-21 19.38 18.66 19.05 18.92 191800.0 18.89
2020-08-20 19.43 18.9 19.07 19.17 108400.0 19.14
2020-08-19 19.99 19.25 19.36 19.31 145700.0 19.28
2020-08-18 20.18 19.34 20.18 19.41 146200.0 19.38
2020-08-17 20.26 19.77 20.26 20.11 131800.0 20.08
2020-08-14 20.48 19.73 19.76 20.3 103400.0 20.27
2020-08-13 20.74 19.76 20.74 20.11 178200.0 20.08
2020-08-12 21.03 20.06 20.85 20.68 243600.0 20.65
2020-08-11 21.32 20.3 20.9 20.41 350000.0 20.38
2020-08-10 21.21 20.43 20.43 20.49 172700.0 20.46
2020-08-07 20.34 19.05 19.32 20.3 193900.0 20.27
2020-08-06 19.59 18.85 19.16 19.47 166400.0 19.44
2020-08-05 19.05 18.44 18.59 18.99 98500.0 18.96
2020-08-04 18.83 18.08 18.48 18.38 183600.0 18.35
2020-08-03 18.83 18.23 18.83 18.52 108000.0 18.49
2020-07-31 18.84 18.0 18.59 18.66 183100.0 18.63
2020-07-30 18.84 18.31 18.76 18.71 149300.0 18.68
2020-07-29 19.26 18.52 18.76 19.25 155800.0 19.22
2020-07-28 19.28 18.62 18.89 18.77 223000.0 18.74
2020-07-27 19.31 18.74 19.13 18.9 202200.0 18.87
2020-07-24 19.83 19.16 19.56 19.27 258000.0 19.24
2020-07-23 19.98 19.03 19.14 19.78 270600.0 19.75
2020-07-22 18.74 18.16 18.68 18.51 219500.0 18.48
2020-07-21 19.03 18.13 18.59 18.75 164100.0 18.72
2020-07-20 18.53 18.01 18.52 18.06 126900.0 18.03
2020-07-17 18.91 18.54 18.82 18.56 146100.0 18.53
2020-07-16 19.01 18.15 18.57 18.85 182900.0 18.82
2020-07-15 19.01 17.87 18.07 18.84 243500.0 18.81
2020-07-14 17.77 17.13 17.77 17.46 166800.0 17.43
2020-07-13 18.16 17.35 17.88 17.72 223100.0 17.69
2020-07-10 17.62 16.77 16.85 17.55 192300.0 17.52
2020-07-09 17.36 16.33 17.36 16.7 330600.0 16.68
2020-07-08 17.54 16.92 17.26 17.45 303200.0 17.42
2020-07-07 17.63 17.18 17.48 17.34 306800.0 17.32
2020-07-06 18.38 17.41 18.06 17.77 377100.0 17.74
2020-07-02 18.34 17.5 18.09 17.58 212900.0 17.55
2020-07-01 18.41 17.4 18.09 17.5 202300.0 17.47
2020-06-30 18.26 17.56 17.78 18.17 252800.0 18.14
2020-06-29 18.08 17.04 17.26 17.91 244700.0 17.88
2020-06-26 17.44 16.6 17.0 16.95 857700.0 16.93
2020-06-25 17.47 16.6 16.86 17.39 216200.0 17.37
2020-06-24 17.63 16.76 17.53 16.98 212900.0 16.96
2020-06-23 18.95 17.87 18.61 17.88 170700.0 17.85
2020-06-22 18.24 17.02 17.15 18.18 281600.0 18.15
2020-06-19 18.09 17.03 17.67 17.43 1012600.0 17.41
2020-06-18 18.08 17.08 17.21 17.49 300800.0 17.46
2020-06-17 18.94 17.47 18.94 17.52 381800.0 17.49
2020-06-16 19.44 18.2 19.07 18.95 403800.0 18.92
2020-06-15 18.53 17.09 17.53 18.15 353400.0 18.12
2020-06-12 19.15 17.85 18.51 18.49 404800.0 18.46
2020-06-11 18.32 17.33 18.03 17.53 371800.0 17.5
2020-06-10 20.9 19.28 20.84 19.42 432300.0 19.39
2020-06-09 21.55 20.35 21.45 20.97 318800.0 20.94
2020-06-08 22.37 21.57 21.57 22.05 330100.0 21.97
2020-06-05 21.97 20.85 21.6 21.08 563200.0 21.0
2020-06-04 20.14 18.99 19.26 20.1 429500.0 20.03
2020-06-03 19.94 19.01 19.21 19.35 329100.0 19.28
2020-06-02 19.29 18.47 18.61 18.73 293000.0 18.66
2020-06-01 19.12 18.11 18.16 18.42 321900.0 18.35
2020-05-29 18.47 17.22 17.93 18.12 599200.0 18.05
2020-05-28 19.67 18.15 19.67 18.31 235400.0 18.24
2020-05-27 19.49 18.46 18.51 19.31 327600.0 19.24
2020-05-26 18.11 17.34 17.49 17.9 319900.0 17.83
2020-05-22 17.19 16.58 17.18 16.9 146900.0 16.84
2020-05-21 17.35 16.62 17.01 17.02 222800.0 16.96
2020-05-20 17.22 16.48 16.48 17.14 259900.0 17.08
2020-05-19 17.29 16.18 17.05 16.19 365300.0 16.13
2020-05-18 17.05 16.45 16.49 16.9 465400.0 16.84
2020-05-15 16.13 14.43 14.43 15.62 898700.0 15.56
2020-05-14 14.34 13.09 13.46 14.28 433500.0 14.23
2020-05-13 14.83 13.59 14.82 13.93 389800.0 13.88
2020-05-12 15.5 14.54 15.25 14.61 450500.0 14.56
2020-05-11 16.54 15.07 16.23 15.25 406900.0 15.19
2020-05-08 16.81 16.07 16.38 16.65 550600.0 16.59
2020-05-07 16.68 15.87 16.12 15.94 296200.0 15.88
2020-05-06 16.98 15.68 16.9 15.9 262300.0 15.84
2020-05-05 17.64 16.47 17.43 16.6 585700.0 16.54
2020-05-04 17.37 16.51 16.89 17.06 297500.0 17.0
2020-05-01 18.22 16.74 17.94 17.2 243400.0 17.14
2020-04-30 18.93 17.79 18.47 18.42 226300.0 18.35
2020-04-29 19.29 18.1 18.75 19.01 403200.0 18.94
2020-04-28 18.74 17.88 18.16 17.91 358600.0 17.84
2020-04-27 17.87 16.91 17.0 17.51 313200.0 17.45
2020-04-24 16.95 15.88 15.95 16.75 343900.0 16.69
2020-04-23 17.02 15.26 16.62 15.87 1116800.0 15.81
2020-04-22 17.85 17.03 17.74 17.11 246700.0 17.05
2020-04-21 17.46 16.66 16.99 17.19 196900.0 17.13
2020-04-20 18.21 17.12 17.84 17.75 267900.0 17.68
2020-04-17 18.1 16.57 16.57 17.78 204900.0 17.71
2020-04-16 16.78 15.18 16.78 16.01 432300.0 15.95
2020-04-15 17.71 16.63 17.7 16.73 369500.0 16.67
2020-04-14 19.08 17.76 19.06 18.32 300200.0 18.25
2020-04-13 19.34 17.59 19.34 18.37 280900.0 18.3
2020-04-09 19.74 17.81 18.17 19.46 377500.0 19.39
2020-04-08 17.62 16.15 16.64 17.49 350900.0 17.43
2020-04-07 18.0 15.88 17.7 16.2 533300.0 16.14
2020-04-06 17.23 15.85 15.89 16.99 498800.0 16.93
2020-04-03 17.0 14.62 16.86 15.03 948100.0 14.97
2020-04-02 18.32 16.8 17.47 17.14 389300.0 17.08
2020-04-01 20.61 17.57 20.58 17.59 788500.0 17.52
2020-03-31 22.06 20.75 21.22 21.72 342500.0 21.64
2020-03-30 21.96 20.34 21.63 21.6 240100.0 21.52
2020-03-27 22.02 20.57 21.29 21.42 459200.0 21.34
2020-03-26 23.57 20.0 20.29 22.07 644500.0 21.99
2020-03-25 20.93 19.03 20.55 19.81 537200.0 19.74
2020-03-24 21.55 19.77 21.12 20.26 444700.0 20.19
2020-03-23 20.94 18.92 20.94 19.94 396400.0 19.87
2020-03-20 22.37 19.68 21.57 20.65 698800.0 20.57
2020-03-19 21.96 15.81 16.18 21.57 765100.0 21.49
2020-03-18 19.74 15.61 18.92 16.29 651700.0 16.23
2020-03-17 20.78 18.92 20.17 20.12 754600.0 20.05
2020-03-16 22.0 16.98 16.98 19.74 431600.0 19.67
2020-03-13 24.81 21.98 23.91 23.57 702300.0 23.48
2020-03-12 24.78 21.99 23.71 22.34 901400.0 22.26
2020-03-11 27.81 25.15 27.1 25.28 374000.0 25.19
2020-03-10 28.46 26.67 27.79 27.97 342800.0 27.87
2020-03-09 29.77 26.83 29.38 26.84 537100.0 26.74
2020-03-06 32.24 30.67 31.07 31.73 300100.0 31.56
2020-03-05 33.45 32.0 33.05 32.34 323100.0 32.17
2020-03-04 34.2 32.65 33.98 33.9 257800.0 33.72
2020-03-03 34.44 32.9 34.18 33.34 260000.0 33.16
2020-03-02 34.04 32.93 33.04 33.97 374000.0 33.79
2020-02-28 33.63 32.2 32.55 32.85 360600.0 32.68
2020-02-27 34.91 32.41 34.91 33.73 587000.0 33.55
2020-02-26 36.77 35.48 36.31 35.7 374400.0 35.51
2020-02-25 38.81 36.05 38.68 36.06 368000.0 35.87
2020-02-24 38.94 38.17 38.59 38.58 251200.0 38.38
2020-02-21 39.72 39.14 39.46 39.62 154600.0 39.41
2020-02-20 39.91 39.1 39.45 39.49 316000.0 39.28
2020-02-19 39.95 39.56 39.78 39.67 196400.0 39.46
2020-02-18 39.86 39.26 39.65 39.74 205600.0 39.53