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 28, 2019 2.620 2.650 2.450 2.470 5,253,200 -0.15(-5.73%)
Jun 27, 2019 2.830 2.830 2.510 2.620 7,005,820 +0.05(+1.95%)
Jun 26, 2019 2.340 2.750 2.320 2.570 6,995,945 +0.28(+12.23%)
Jun 25, 2019 2.260 2.460 2.130 2.290 4,670,227 -0.03(-1.29%)
Jun 24, 2019 2.570 2.620 2.280 2.320 4,976,260 -0.19(-7.57%)
Jun 21, 2019 2.650 2.870 2.510 2.510 3,679,500 -0.16(-5.99%)
Jun 20, 2019 2.970 3.000 2.570 2.670 7,259,037 -0.26(-8.87%)
Jun 19, 2019 3.360 3.450 2.830 2.930 19,828,360 -0.95(-24.48%)
Jun 18, 2019 3.660 3.920 2.760 3.880 54,087,020 +2.43(+167.59%)
Jun 17, 2019 1.510 1.530 1.430 1.450 4,048,805 -0.04(-2.68%)
Jun 14, 2019 1.550 1.610 1.470 1.490 449,000 -0.06(-3.87%)
Jun 13, 2019 1.510 1.600 1.500 1.550 398,679 +0.05(+3.33%)
Jun 12, 2019 1.580 1.595 1.420 1.500 349,212 -0.08(-5.06%)
Jun 11, 2019 1.600 1.680 1.550 1.580 483,523 +0.02(+1.28%)
Jun 10, 2019 1.460 1.650 1.460 1.560 619,854 +0.11(+7.59%)
Jun 07, 2019 1.460 1.490 1.360 1.450 1,185,000 +0.02(+1.40%)
Jun 06, 2019 1.480 1.560 1.370 1.430 813,790 -0.05(-3.38%)
Jun 05, 2019 1.490 1.570 1.460 1.480 507,646 +0.03(+2.07%)
Jun 04, 2019 1.410 1.510 1.410 1.450 307,137 +0.06(+4.32%)
Jun 03, 2019 1.390 1.470 1.350 1.390 484,900 +0.00(+0.00%)
May 31, 2019 1.450 1.450 1.330 1.390 605,200 -0.07(-4.79%)
May 30, 2019 1.430 1.560 1.430 1.460 305,207 +0.02(+1.39%)
May 29, 2019 1.610 1.610 1.430 1.440 863,259 -0.17(-10.56%)
May 28, 2019 1.720 1.770 1.610 1.610 814,914 -0.11(-6.40%)
May 24, 2019 1.850 1.860 1.710 1.720 431,700 -0.12(-6.52%)
May 23, 2019 1.820 1.870 1.700 1.840 501,636 +0.01(+0.55%)
May 22, 2019 1.700 1.870 1.670 1.830 581,697 +0.13(+7.65%)
May 21, 2019 1.670 1.730 1.640 1.700 653,239 +0.04(+2.41%)
May 20, 2019 1.670 1.710 1.620 1.660 565,210 -0.02(-1.19%)
May 17, 2019 1.830 1.850 1.670 1.680 1,205,500 -0.16(-8.70%)
May 16, 2019 1.900 1.910 1.830 1.840 1,189,802 -0.07(-3.66%)
May 15, 2019 2.000 2.025 1.900 1.910 688,604 -0.10(-4.98%)
May 14, 2019 2.060 2.100 2.000 2.010 650,118 -0.03(-1.47%)
May 13, 2019 2.150 2.150 1.910 2.040 1,190,106 -0.12(-5.56%)
May 10, 2019 2.100 2.180 2.070 2.160 660,000 +0.04(+1.89%)
May 09, 2019 2.560 2.570 2.050 2.120 1,667,336 -0.48(-18.46%)
May 08, 2019 3.050 3.050 2.460 2.600 1,186,812 -0.71(-21.45%)
May 07, 2019 3.310 3.370 3.220 3.310 237,023 -0.01(-0.30%)
May 06, 2019 3.320 3.380 3.230 3.320 212,315 -0.05(-1.48%)
May 03, 2019 3.140 3.427 3.140 3.370 481,500 +0.23(+7.32%)
May 02, 2019 3.370 3.390 3.100 3.140 449,646 -0.20(-5.99%)
May 01, 2019 3.320 3.441 3.250 3.340 537,149 +0.03(+0.91%)
Apr 30, 2019 3.270 3.370 3.020 3.310 625,817 -0.01(-0.30%)
Apr 29, 2019 3.110 3.510 3.110 3.320 1,210,544 +0.29(+9.57%)
Apr 26, 2019 3.030 3.670 2.910 3.030 2,823,300 +0.15(+5.21%)
Apr 25, 2019 2.850 2.910 2.712 2.880 645,437 +0.00(+0.00%)
Apr 24, 2019 2.560 2.890 2.530 2.880 1,273,372 +0.40(+16.13%)
Apr 23, 2019 2.410 2.560 2.380 2.480 569,852 +0.05(+2.06%)
Apr 22, 2019 2.380 2.440 2.330 2.430 301,021 +0.00(+0.00%)
Apr 18, 2019 2.390 2.490 2.325 2.430 309,600 +0.05(+2.10%)
Apr 17, 2019 2.430 2.430 2.350 2.380 121,284 -0.04(-1.65%)
Apr 16, 2019 2.450 2.500 2.380 2.420 280,217 -0.03(-1.22%)
Apr 15, 2019 2.440 2.540 2.370 2.450 360,792 +0.05(+2.08%)
Apr 12, 2019 2.350 2.470 2.310 2.400 466,900 +0.08(+3.45%)
Apr 11, 2019 2.330 2.430 2.300 2.320 223,724 -0.03(-1.28%)
Apr 10, 2019 2.280 2.380 2.271 2.350 168,487 +0.07(+3.07%)
Apr 09, 2019 2.300 2.335 2.270 2.280 220,407 -0.01(-0.44%)
Apr 08, 2019 2.410 2.500 2.280 2.290 465,468 -0.13(-5.37%)
Apr 05, 2019 2.410 2.440 2.380 2.420 296,800 +0.01(+0.41%)
Apr 04, 2019 2.380 2.420 2.310 2.410 300,585 +0.04(+1.69%)
Apr 03, 2019 2.350 2.450 2.300 2.370 924,157 +0.20(+9.22%)
Apr 02, 2019 2.070 2.185 2.070 2.170 353,583 +0.10(+4.83%)
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.