Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moneygram Intl (NQ: MGI )

10.99 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.760 8.810 8.680 8.740 275,793 -0.01(-0.11%)
Apr 27, 2018 8.780 8.820 8.630 8.750 304,393 -0.01(-0.11%)
Apr 26, 2018 8.530 8.820 8.510 8.760 343,273 +0.24(+2.82%)
Apr 25, 2018 8.640 8.640 8.190 8.520 555,605 -0.12(-1.39%)
Apr 24, 2018 8.680 8.800 8.595 8.640 305,602 +0.01(+0.12%)
Apr 23, 2018 8.680 8.680 8.550 8.630 189,312 -0.09(-1.03%)
Apr 20, 2018 8.710 8.740 8.610 8.720 273,387 -0.03(-0.34%)
Apr 19, 2018 8.710 8.770 8.630 8.750 194,927 +0.02(+0.23%)
Apr 18, 2018 8.720 8.800 8.640 8.730 246,834 +0.02(+0.23%)
Apr 17, 2018 8.470 8.750 8.460 8.710 344,268 +0.23(+2.71%)
Apr 16, 2018 8.400 8.540 8.330 8.480 227,272 +0.13(+1.56%)
Apr 13, 2018 8.250 8.520 8.250 8.350 481,266 +0.14(+1.71%)
Apr 12, 2018 8.200 8.350 8.174 8.210 531,157 +0.04(+0.49%)
Apr 11, 2018 8.180 8.320 8.160 8.170 350,922 -0.02(-0.24%)
Apr 10, 2018 8.310 8.400 8.180 8.190 433,478 -0.07(-0.85%)
Apr 09, 2018 8.280 8.460 8.240 8.260 349,025 +0.00(+0.00%)
Apr 06, 2018 8.580 8.650 8.170 8.260 690,375 -0.37(-4.29%)
Apr 05, 2018 8.480 8.850 8.480 8.630 634,750 +0.21(+2.49%)
Apr 04, 2018 8.230 8.500 8.010 8.420 578,792 +0.10(+1.20%)
Apr 03, 2018 8.650 9.090 8.310 8.320 1,424,197 +0.16(+1.96%)
Apr 02, 2018 8.570 8.600 8.080 8.160 657,002 -0.46(-5.34%)
Mar 29, 2018 8.620 8.620 8.620 0 +0.13(+1.53%)
Mar 28, 2018 8.610 8.750 8.490 8.490 336,237 -0.15(-1.74%)
Mar 27, 2018 8.780 8.866 8.610 8.640 448,980 -0.13(-1.48%)
Mar 26, 2018 8.730 8.880 8.660 8.770 315,936 +0.15(+1.74%)
Mar 23, 2018 8.850 8.860 8.580 8.620 646,002 -0.24(-2.71%)
Mar 22, 2018 8.900 9.040 8.820 8.860 516,165 -0.07(-0.78%)
Mar 21, 2018 8.860 9.050 8.810 8.930 645,435 +0.07(+0.79%)
Mar 20, 2018 8.990 9.289 8.850 8.860 735,019 -0.49(-5.24%)
Mar 19, 2018 9.590 9.790 9.020 9.350 807,207 -0.17(-1.79%)
Mar 16, 2018 9.910 10.12 9.460 9.520 682,580 -0.51(-5.08%)
Mar 15, 2018 10.31 10.38 9.970 10.03 279,320 -0.26(-2.53%)
Mar 14, 2018 10.35 10.41 10.23 10.29 226,848 -0.02(-0.19%)
Mar 13, 2018 10.39 10.49 10.24 10.31 334,817 -0.06(-0.58%)
Mar 12, 2018 10.38 10.60 10.32 10.37 305,168 -0.07(-0.67%)
Mar 09, 2018 10.77 10.77 10.35 10.44 475,707 -0.21(-1.97%)
Mar 08, 2018 10.65 10.82 10.62 10.65 205,052 +0.00(+0.00%)
Mar 07, 2018 10.68 10.82 10.59 10.65 169,382 -0.10(-0.93%)
Mar 06, 2018 10.58 10.84 10.56 10.75 320,398 +0.12(+1.13%)
Mar 05, 2018 10.68 10.73 10.49 10.63 289,468 -0.08(-0.75%)
Mar 02, 2018 10.50 10.75 10.42 10.71 429,839 +0.12(+1.13%)
Mar 01, 2018 10.67 10.85 10.51 10.59 410,495 -0.14(-1.30%)
Feb 28, 2018 10.95 11.07 10.71 10.73 414,268 -0.23(-2.10%)
Feb 27, 2018 11.21 11.35 10.96 10.96 535,878 -0.37(-3.27%)
Feb 26, 2018 11.36 11.46 11.17 11.33 264,417 +0.06(+0.53%)
Feb 23, 2018 11.31 11.38 11.20 11.27 202,380 -0.04(-0.35%)
Feb 22, 2018 11.38 11.66 11.29 11.31 331,125 -0.04(-0.35%)
Feb 21, 2018 11.38 11.54 11.33 11.35 386,662 -0.02(-0.18%)
Feb 20, 2018 11.55 11.72 11.33 11.37 323,771 -0.22(-1.90%)
Feb 16, 2018 11.59 11.59 11.59 0 -0.15(-1.28%)
Feb 15, 2018 11.41 11.74 11.31 11.74 340,034 +0.42(+3.71%)
Feb 14, 2018 11.14 11.34 11.01 11.32 224,256 +0.16(+1.43%)
Feb 13, 2018 11.41 11.47 11.12 11.16 230,382 -0.28(-2.45%)
Feb 12, 2018 11.14 11.45 11.00 11.44 378,051 +0.50(+4.57%)
Feb 09, 2018 11.13 11.21 9.920 10.94 750,607 -0.11(-1.00%)
Feb 08, 2018 11.38 11.04 11.05 465,969 -0.33(-2.90%)
Feb 07, 2018 11.54 11.54 11.41 11.38 480,110 -0.15(-1.30%)
Feb 06, 2018 11.01 11.58 11.01 11.53 552,888 +0.16(+1.41%)
Feb 05, 2018 11.45 11.65 11.26 11.37 675,543 -0.28(-2.40%)
Feb 02, 2018 12.02 12.13 11.62 11.65 730,960 -0.48(-3.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.