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 (%)
Nov 30, 2016 10.91 11.32 10.62 10.92 252,262 +0.09(+0.83%)
Nov 29, 2016 10.83 11.01 10.72 10.83 261,165 +0.00(+0.00%)
Nov 28, 2016 10.79 11.00 10.79 10.83 271,224 -0.04(-0.37%)
Nov 25, 2016 10.92 10.93 10.73 10.87 178,866 +0.00(+0.00%)
Nov 23, 2016 10.87 10.87 10.87 0 +0.07(+0.65%)
Nov 22, 2016 10.61 10.99 10.48 10.80 382,417 +0.27(+2.56%)
Nov 21, 2016 10.66 10.85 10.11 10.53 463,539 -0.35(-3.22%)
Nov 18, 2016 10.73 11.03 10.71 10.88 242,808 +0.22(+2.06%)
Nov 17, 2016 10.48 10.83 10.00 10.66 287,995 +0.23(+2.21%)
Nov 16, 2016 10.25 10.58 10.02 10.43 207,930 +0.07(+0.68%)
Nov 15, 2016 9.880 10.44 9.700 10.36 222,158 +0.62(+6.37%)
Nov 14, 2016 10.00 10.13 9.700 9.740 376,872 +0.08(+0.83%)
Nov 11, 2016 9.090 9.680 8.980 9.660 327,231 +0.61(+6.74%)
Nov 10, 2016 8.770 9.240 8.520 9.050 288,991 +0.60(+7.10%)
Nov 09, 2016 7.950 8.890 7.950 8.450 377,717 +0.33(+4.06%)
Nov 08, 2016 7.790 8.200 7.760 8.120 213,889 +0.27(+3.44%)
Nov 07, 2016 7.790 7.971 7.760 7.850 284,014 +0.09(+1.16%)
Nov 04, 2016 7.440 7.820 7.440 7.760 153,703 +0.31(+4.16%)
Nov 03, 2016 7.160 7.550 7.160 7.450 140,357 +0.32(+4.49%)
Nov 02, 2016 7.040 7.300 7.040 7.130 87,464 +0.00(+0.00%)
Nov 01, 2016 7.000 7.170 6.930 7.130 153,455 +0.12(+1.71%)
Oct 31, 2016 6.700 7.080 6.630 7.010 104,249 +0.39(+5.89%)
Oct 28, 2016 6.430 6.680 6.300 6.620 128,656 +0.57(+9.42%)
Oct 27, 2016 6.070 6.080 5.910 6.050 71,323 +0.06(+1.00%)
Oct 26, 2016 6.200 6.300 5.830 5.990 129,079 -0.19(-3.07%)
Oct 25, 2016 6.560 6.560 6.160 6.180 170,799 -0.42(-6.36%)
Oct 24, 2016 6.550 6.705 6.530 6.600 20,662 +0.10(+1.54%)
Oct 21, 2016 6.440 6.600 6.430 6.500 66,259 -0.03(-0.46%)
Oct 20, 2016 6.480 6.570 6.390 6.530 38,451 +0.03(+0.46%)
Oct 19, 2016 6.440 6.593 6.406 6.500 45,864 +0.07(+1.09%)
Oct 18, 2016 6.470 6.500 6.360 6.430 34,882 +0.06(+0.94%)
Oct 17, 2016 6.550 6.615 6.330 6.370 57,620 -0.21(-3.19%)
Oct 14, 2016 6.860 6.860 6.550 6.580 47,293 -0.19(-2.81%)
Oct 13, 2016 6.820 6.860 6.690 6.770 94,305 -0.07(-1.02%)
Oct 12, 2016 6.890 6.890 6.760 6.840 50,281 -0.04(-0.58%)
Oct 11, 2016 6.910 7.010 6.800 6.880 74,316 -0.10(-1.43%)
Oct 10, 2016 6.970 7.090 6.930 6.980 51,718 +0.05(+0.72%)
Oct 07, 2016 6.880 6.950 6.860 6.930 53,458 +0.03(+0.43%)
Oct 06, 2016 6.930 6.990 6.880 6.900 104,185 -0.10(-1.43%)
Oct 05, 2016 7.000 7.120 6.920 7.000 191,572 +0.08(+1.16%)
Oct 04, 2016 6.960 7.130 6.865 6.920 42,481 -0.04(-0.57%)
Oct 03, 2016 7.000 7.070 6.900 6.960 57,152 -0.14(-1.97%)
Sep 30, 2016 6.920 7.160 6.853 7.100 127,658 +0.23(+3.35%)
Sep 29, 2016 7.070 7.080 6.860 6.870 81,882 -0.23(-3.24%)
Sep 28, 2016 7.200 7.200 7.010 7.100 36,306 +0.01(+0.14%)
Sep 27, 2016 7.050 7.220 7.050 7.090 24,973 +0.02(+0.28%)
Sep 26, 2016 7.050 7.140 7.050 7.070 32,139 -0.08(-1.12%)
Sep 23, 2016 7.250 7.330 7.100 7.150 30,847 -0.09(-1.24%)
Sep 22, 2016 7.160 7.330 7.130 7.240 45,745 +0.11(+1.54%)
Sep 21, 2016 7.110 7.150 7.030 7.130 29,338 +0.09(+1.28%)
Sep 20, 2016 7.150 7.180 7.020 7.040 39,266 -0.03(-0.42%)
Sep 19, 2016 7.100 7.190 7.040 7.070 55,896 +0.03(+0.43%)
Sep 16, 2016 7.110 7.180 6.850 7.040 134,937 -0.03(-0.42%)
Sep 15, 2016 6.920 7.140 6.920 7.070 40,815 +0.12(+1.73%)
Sep 14, 2016 7.050 7.110 6.880 6.950 76,078 -0.07(-1.00%)
Sep 13, 2016 7.050 7.130 6.820 7.020 116,447 -0.11(-1.54%)
Sep 12, 2016 6.950 7.150 6.760 7.130 168,974 +0.22(+3.18%)
Sep 09, 2016 7.310 7.310 6.900 6.910 132,586 -0.20(-2.81%)
Sep 08, 2016 7.090 7.180 7.000 7.110 128,122 +0.10(+1.43%)
Sep 07, 2016 6.950 7.180 6.950 7.010 117,463 +0.05(+0.72%)
Sep 06, 2016 7.480 8.000 6.780 6.960 492,314 -0.39(-5.31%)
Sep 02, 2016 7.230 7.350 7.350 7.350 45,800 +0.19(+2.65%)
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.