Moneygram Intl (NQ: MGI )

6.490 USD -0.160 (-2.41%)
Official Closing Price Updated: 7:46 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 6.640 6.750 6.360 6.490 2,250,200 -0.16(-2.41%)
Apr 08, 2021 7.410 7.420 6.630 6.650 2,629,113 -0.64(-8.78%)
Apr 07, 2021 7.180 7.450 6.920 7.290 2,256,735 +0.09(+1.25%)
Apr 06, 2021 7.180 7.360 6.960 7.200 1,718,886 +0.01(+0.14%)
Apr 05, 2021 7.430 7.440 6.740 7.190 2,546,020 -0.24(-3.23%)
Apr 01, 2021 6.660 7.530 6.610 7.430 4,125,300 +0.86(+13.09%)
Mar 31, 2021 6.010 6.600 5.980 6.570 2,504,695 +0.61(+10.23%)
Mar 30, 2021 5.850 5.970 5.680 5.960 1,017,824 +0.13(+2.23%)
Mar 29, 2021 6.030 6.150 5.720 5.830 1,273,786 -0.20(-3.32%)
Mar 26, 2021 6.070 6.165 5.810 6.030 1,720,000 +0.05(+0.84%)
Mar 25, 2021 5.770 6.040 5.660 5.980 1,328,516 +0.07(+1.18%)
Mar 24, 2021 6.520 6.740 5.890 5.910 4,700,332 -0.59(-9.08%)
Mar 23, 2021 6.850 6.950 6.410 6.500 2,006,190 -0.30(-4.41%)
Mar 22, 2021 7.040 7.130 6.570 6.800 1,856,875 -0.25(-3.55%)
Mar 19, 2021 6.760 7.065 6.610 7.050 2,450,200 +0.19(+2.77%)
Mar 18, 2021 7.120 7.370 6.790 6.860 1,790,687 -0.08(-1.15%)
Mar 17, 2021 7.050 7.180 6.840 6.940 2,045,527 -0.22(-3.07%)
Mar 16, 2021 7.600 7.720 6.970 7.160 1,553,080 -0.49(-6.41%)
Mar 15, 2021 7.620 7.770 7.460 7.650 1,356,441 -0.02(-0.26%)
Mar 12, 2021 7.530 7.840 7.510 7.670 1,418,900 -0.05(-0.65%)
Mar 11, 2021 7.880 7.910 7.280 7.720 2,667,965 -0.09(-1.15%)
Mar 10, 2021 7.450 7.830 7.050 7.810 5,218,334 +0.91(+13.19%)
Mar 09, 2021 6.350 6.970 6.320 6.900 2,543,626 +0.31(+4.70%)
Mar 08, 2021 6.270 6.800 6.110 6.590 2,847,926 +0.42(+6.81%)
Mar 05, 2021 6.350 6.560 5.600 6.170 2,673,700 -0.11(-1.75%)
Mar 04, 2021 6.440 6.670 6.000 6.280 2,869,972 -0.22(-3.38%)
Mar 03, 2021 6.950 7.090 6.430 6.500 2,298,738 -0.46(-6.61%)
Mar 02, 2021 7.090 7.200 6.860 6.960 1,576,272 -0.22(-3.06%)
Mar 01, 2021 6.804 7.300 6.690 7.180 2,468,846 +0.51(+7.65%)
Feb 26, 2021 6.860 7.050 6.550 6.670 2,586,700 -0.17(-2.49%)
Feb 25, 2021 7.250 7.410 6.750 6.840 3,239,123 -0.23(-3.25%)
Feb 24, 2021 7.550 7.650 7.010 7.070 2,748,756 -0.19(-2.62%)
Feb 23, 2021 7.850 7.920 6.660 7.260 6,084,173 -1.12(-13.37%)
Feb 22, 2021 8.280 8.840 7.690 8.380 10,269,761 -2.49(-22.91%)
Feb 19, 2021 10.87 11.38 10.32 10.87 3,093,000 +0.00(+0.00%)
Feb 18, 2021 10.81 11.46 10.59 10.87 3,432,717 -0.56(-4.90%)
Feb 17, 2021 9.500 11.70 9.470 11.43 8,986,817 +2.01(+21.34%)
Feb 16, 2021 9.350 9.740 9.140 9.420 1,802,761 +0.27(+2.95%)
Feb 12, 2021 8.950 9.360 8.770 9.150 1,485,500 +0.21(+2.35%)
Feb 11, 2021 9.080 9.530 8.670 8.940 3,993,820 -0.08(-0.89%)
Feb 10, 2021 9.800 10.22 8.830 9.020 5,525,312 -0.67(-6.91%)
Feb 09, 2021 9.010 9.930 9.000 9.690 3,299,496 +0.56(+6.13%)
Feb 08, 2021 8.810 9.230 8.770 9.130 2,851,241 +0.54(+6.29%)
Feb 05, 2021 8.440 8.810 8.320 8.590 3,078,800 +0.20(+2.38%)
Feb 04, 2021 8.210 9.300 7.950 8.390 9,016,723 +0.17(+2.07%)
Feb 03, 2021 8.000 8.310 7.540 8.220 3,721,554 +0.27(+3.40%)
Feb 02, 2021 8.390 8.730 7.710 7.950 4,443,545 -0.41(-4.90%)
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.