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 (%)
Jun 30, 2021 10.17 10.29 9.980 10.08 1,276,626 -0.10(-0.98%)
Jun 29, 2021 10.39 10.46 9.995 10.18 1,509,578 -0.18(-1.74%)
Jun 28, 2021 10.20 10.40 10.04 10.36 2,068,996 +0.19(+1.87%)
Jun 25, 2021 10.81 10.88 10.11 10.17 3,335,986 -0.60(-5.57%)
Jun 24, 2021 10.71 10.98 10.55 10.77 1,435,191 +0.26(+2.47%)
Jun 23, 2021 10.49 10.70 10.32 10.51 1,357,557 +0.03(+0.29%)
Jun 22, 2021 10.40 10.78 9.870 10.48 1,937,744 +0.17(+1.65%)
Jun 21, 2021 10.18 10.64 10.11 10.31 3,001,306 +0.07(+0.68%)
Jun 18, 2021 9.960 10.37 9.826 10.24 6,081,674 +0.49(+5.03%)
Jun 17, 2021 9.300 9.860 9.112 9.750 5,436,606 +0.48(+5.18%)
Jun 16, 2021 9.420 9.570 9.260 9.270 943,973 -0.22(-2.32%)
Jun 15, 2021 9.570 9.690 9.170 9.490 1,788,393 -0.08(-0.84%)
Jun 14, 2021 9.720 9.810 9.515 9.570 1,379,662 -0.11(-1.14%)
Jun 11, 2021 9.620 9.950 9.596 9.680 1,466,396 +0.02(+0.21%)
Jun 10, 2021 10.02 10.17 9.290 9.660 2,574,794 -0.35(-3.50%)
Jun 09, 2021 10.04 10.63 9.900 10.01 3,293,116 +0.07(+0.70%)
Jun 08, 2021 10.20 10.23 9.730 9.940 2,373,361 -0.21(-2.07%)
Jun 07, 2021 10.26 10.86 9.910 10.15 3,700,801 -0.97(-8.72%)
Jun 04, 2021 11.25 11.86 10.92 11.12 2,519,622 -0.13(-1.16%)
Jun 03, 2021 10.73 11.29 10.55 11.25 2,451,886 +0.22(+1.99%)
Jun 02, 2021 9.850 11.25 9.660 11.03 4,994,696 +1.33(+13.71%)
Jun 01, 2021 9.870 9.950 9.420 9.700 1,375,778 -0.10(-1.02%)
May 28, 2021 9.940 10.26 9.760 9.800 1,916,447 -0.05(-0.51%)
May 27, 2021 9.340 10.12 9.310 9.850 2,536,541 +0.36(+3.79%)
May 26, 2021 9.100 9.560 8.900 9.490 1,737,760 +0.45(+4.98%)
May 25, 2021 8.900 9.329 8.800 9.040 2,754,575 +0.19(+2.15%)
May 24, 2021 8.310 8.945 8.199 8.850 2,192,042 +0.59(+7.14%)
May 21, 2021 8.180 8.419 8.080 8.260 2,155,884 +0.23(+2.86%)
May 20, 2021 7.670 8.040 7.510 8.030 2,066,691 +0.61(+8.22%)
May 19, 2021 7.160 7.420 7.010 7.420 1,454,014 -0.07(-0.93%)
May 18, 2021 7.550 7.830 7.429 7.490 1,201,363 -0.05(-0.66%)
May 17, 2021 7.680 7.770 7.370 7.540 971,169 -0.19(-2.46%)
May 14, 2021 7.680 7.980 7.592 7.730 1,342,026 +0.11(+1.44%)
May 13, 2021 7.680 7.790 7.240 7.620 1,655,045 -0.02(-0.26%)
May 12, 2021 8.310 8.540 7.590 7.640 2,830,731 -0.70(-8.39%)
May 11, 2021 8.000 8.430 7.870 8.340 2,364,569 -0.03(-0.36%)
May 10, 2021 8.410 8.920 8.095 8.370 6,307,664 +0.34(+4.23%)
May 07, 2021 6.560 8.720 6.480 8.030 21,613,450 +1.49(+22.78%)
May 06, 2021 6.650 6.680 6.200 6.540 2,274,822 -0.12(-1.80%)
May 05, 2021 6.920 7.030 6.610 6.660 1,474,728 -0.09(-1.33%)
May 04, 2021 6.680 6.780 6.370 6.750 1,452,518 +0.01(+0.15%)
May 03, 2021 7.000 7.060 6.640 6.740 1,509,357 -0.16(-2.32%)
Apr 30, 2021 7.130 7.190 6.760 6.900 1,410,400 -0.35(-4.83%)
Apr 29, 2021 7.590 7.590 7.070 7.250 2,217,439 -0.27(-3.59%)
Apr 28, 2021 7.340 7.540 7.190 7.520 1,069,505 +0.24(+3.30%)
Apr 27, 2021 7.340 7.360 7.130 7.280 1,086,730 +0.02(+0.28%)
Apr 26, 2021 7.250 7.530 7.140 7.260 1,390,099 +0.07(+0.97%)
Apr 23, 2021 6.990 7.220 6.860 7.190 977,000 +0.26(+3.75%)
Apr 22, 2021 7.160 7.300 6.890 6.930 1,251,344 -0.15(-2.12%)
Apr 21, 2021 6.600 7.140 6.460 7.080 1,751,560 +0.48(+7.27%)
Apr 20, 2021 6.880 6.970 6.380 6.600 2,330,755 -0.37(-5.31%)
Apr 19, 2021 6.970 7.190 6.840 6.970 963,233 -0.03(-0.43%)
Apr 16, 2021 7.060 7.230 6.790 7.000 1,524,200 -0.22(-3.05%)
Apr 15, 2021 7.280 7.450 6.820 7.220 3,698,936 +0.35(+5.09%)
Apr 14, 2021 6.880 7.120 6.760 6.870 2,562,392 +0.02(+0.29%)
Apr 13, 2021 6.450 6.880 6.360 6.850 2,194,366 +0.38(+5.87%)
Apr 12, 2021 6.460 6.500 6.200 6.470 1,553,463 -0.02(-0.31%)
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%)
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.