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 (%)
Aug 31, 2015 8.770 8.860 8.560 8.740 107,929 -0.10(-1.13%)
Aug 28, 2015 8.640 8.910 8.620 8.840 138,456 +0.14(+1.61%)
Aug 27, 2015 8.500 8.760 8.310 8.700 235,815 +0.26(+3.08%)
Aug 26, 2015 8.350 8.700 8.210 8.440 225,978 +0.29(+3.56%)
Aug 25, 2015 8.820 8.820 8.120 8.150 215,122 -0.33(-3.89%)
Aug 24, 2015 8.480 9.060 8.246 8.480 271,733 -0.42(-4.72%)
Aug 21, 2015 8.730 9.000 8.526 8.900 197,838 +0.01(+0.11%)
Aug 20, 2015 9.060 9.320 8.835 8.890 160,214 -0.29(-3.16%)
Aug 19, 2015 9.530 9.540 9.160 9.180 100,426 -0.38(-3.97%)
Aug 18, 2015 9.730 9.730 9.560 9.560 85,914 -0.23(-2.35%)
Aug 17, 2015 10.08 10.08 9.740 9.790 159,448 -0.35(-3.45%)
Aug 14, 2015 9.860 10.20 9.780 10.14 145,013 +0.25(+2.53%)
Aug 13, 2015 9.650 10.08 9.582 9.890 304,357 +0.25(+2.59%)
Aug 12, 2015 9.750 9.860 9.610 9.640 359,767 -0.20(-2.03%)
Aug 11, 2015 9.990 10.02 9.748 9.840 324,196 -0.15(-1.50%)
Aug 10, 2015 9.870 10.12 9.760 9.990 418,341 +0.21(+2.15%)
Aug 07, 2015 10.21 10.26 9.780 9.780 209,860 -0.48(-4.68%)
Aug 06, 2015 10.20 10.31 9.890 10.26 322,823 +0.11(+1.08%)
Aug 05, 2015 10.48 10.56 10.12 10.15 332,942 -0.21(-2.03%)
Aug 04, 2015 10.43 10.66 10.31 10.36 243,375 -0.12(-1.15%)
Aug 03, 2015 10.20 10.60 9.700 10.48 567,976 +0.28(+2.75%)
Jul 31, 2015 9.000 10.24 8.810 10.20 1,375,547 +2.32(+29.44%)
Jul 30, 2015 7.870 7.980 7.770 7.880 121,832 -0.05(-0.63%)
Jul 29, 2015 7.810 8.070 7.780 7.930 58,013 +0.12(+1.54%)
Jul 28, 2015 8.040 8.050 7.750 7.810 205,831 -0.24(-2.98%)
Jul 27, 2015 8.120 8.180 8.020 8.050 86,660 -0.08(-0.98%)
Jul 24, 2015 8.270 8.330 8.120 8.130 110,133 -0.14(-1.69%)
Jul 23, 2015 8.330 8.520 8.210 8.270 126,470 -0.07(-0.84%)
Jul 22, 2015 8.500 8.570 8.310 8.340 151,822 -0.17(-2.00%)
Jul 21, 2015 8.470 8.650 8.470 8.510 74,168 +0.00(+0.00%)
Jul 20, 2015 8.700 8.730 8.490 8.510 111,355 -0.21(-2.41%)
Jul 17, 2015 8.960 8.960 8.630 8.720 373,239 -0.20(-2.24%)
Jul 16, 2015 8.970 8.970 8.810 8.920 147,034 +0.03(+0.34%)
Jul 15, 2015 8.680 8.920 8.570 8.890 182,664 +0.14(+1.60%)
Jul 14, 2015 8.610 8.770 8.580 8.750 81,520 +0.15(+1.74%)
Jul 13, 2015 8.560 8.785 8.540 8.600 102,371 +0.10(+1.18%)
Jul 10, 2015 8.820 8.840 8.480 8.500 119,548 -0.19(-2.19%)
Jul 09, 2015 8.580 8.710 8.500 8.690 135,622 +0.16(+1.88%)
Jul 08, 2015 8.520 8.590 8.390 8.530 89,711 -0.09(-1.04%)
Jul 07, 2015 8.700 8.700 8.490 8.620 121,429 -0.09(-1.03%)
Jul 06, 2015 8.650 8.900 8.550 8.710 145,120 -0.06(-0.68%)
Jul 02, 2015 8.880 8.770 8.770 8.770 352,900 -0.20(-2.23%)
Jul 01, 2015 9.330 9.340 8.920 8.970 133,925 -0.22(-2.39%)
Jun 30, 2015 9.170 9.330 9.090 9.190 158,893 +0.09(+0.99%)
Jun 29, 2015 9.670 9.670 8.970 9.100 181,495 -0.68(-6.95%)
Jun 26, 2015 9.770 9.800 9.640 9.780 354,765 +0.07(+0.72%)
Jun 25, 2015 9.750 9.760 9.450 9.710 162,190 +0.04(+0.41%)
Jun 24, 2015 9.760 10.00 9.620 9.670 202,692 -0.45(-4.45%)
Jun 23, 2015 9.950 10.19 9.950 10.12 81,962 +0.12(+1.20%)
Jun 22, 2015 10.06 10.24 9.900 10.00 186,221 +0.04(+0.40%)
Jun 19, 2015 9.960 10.15 9.930 9.960 255,218 -0.05(-0.50%)
Jun 18, 2015 9.890 10.08 9.800 10.01 140,921 +0.14(+1.42%)
Jun 17, 2015 9.840 9.990 9.760 9.870 113,510 +0.04(+0.41%)
Jun 16, 2015 9.890 10.04 9.780 9.830 119,087 -0.12(-1.21%)
Jun 15, 2015 9.820 9.960 9.690 9.950 121,361 +0.03(+0.30%)
Jun 12, 2015 10.07 10.07 9.880 9.920 117,787 -0.21(-2.07%)
Jun 11, 2015 10.06 10.19 9.990 10.13 111,819 +0.06(+0.60%)
Jun 10, 2015 10.11 10.25 9.980 10.07 169,318 +0.05(+0.50%)
Jun 09, 2015 9.890 10.15 9.780 10.02 155,106 +0.12(+1.21%)
Jun 08, 2015 10.01 10.04 9.820 9.900 171,804 -0.16(-1.59%)
Jun 05, 2015 9.700 10.21 9.700 10.06 327,233 +0.37(+3.82%)
Jun 04, 2015 10.12 10.12 9.600 9.690 329,386 -0.50(-4.91%)
Jun 03, 2015 9.830 10.23 9.780 10.19 211,176 +0.35(+3.56%)
Jun 02, 2015 9.740 9.980 9.740 9.840 166,992 +0.05(+0.51%)
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.