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 (%)
May 29, 2020 2.290 2.480 2.250 2.440 2,698,300 +0.17(+7.49%)
May 28, 2020 2.350 2.490 2.250 2.270 3,013,341 -0.07(-2.99%)
May 27, 2020 2.170 2.410 2.040 2.340 5,246,030 +0.22(+10.38%)
May 26, 2020 2.030 2.340 1.940 2.120 7,827,806 +0.20(+10.42%)
May 22, 2020 1.950 2.050 1.900 1.920 1,770,300 +0.00(+0.00%)
May 21, 2020 1.840 1.940 1.770 1.920 1,416,713 +0.09(+4.92%)
May 20, 2020 1.780 1.910 1.740 1.830 1,433,066 +0.10(+5.78%)
May 19, 2020 1.650 1.930 1.630 1.730 4,930,839 +0.10(+6.13%)
May 18, 2020 1.660 1.680 1.600 1.630 871,913 +0.03(+1.87%)
May 15, 2020 1.620 1.620 1.530 1.600 910,500 +0.00(+0.00%)
May 14, 2020 1.590 1.610 1.510 1.600 1,137,008 +0.00(+0.00%)
May 13, 2020 1.720 1.740 1.510 1.600 2,504,712 -0.08(-4.76%)
May 12, 2020 1.540 1.920 1.500 1.680 8,723,157 +0.16(+10.53%)
May 11, 2020 1.650 1.650 1.520 1.520 1,295,083 -0.10(-6.17%)
May 08, 2020 1.580 1.710 1.580 1.620 1,196,900 +0.04(+2.53%)
May 07, 2020 1.530 1.660 1.530 1.580 1,165,369 +0.07(+4.64%)
May 06, 2020 1.450 1.650 1.420 1.510 1,765,426 +0.04(+2.72%)
May 05, 2020 1.500 1.550 1.450 1.470 914,077 +0.00(+0.00%)
May 04, 2020 1.460 1.500 1.410 1.470 498,120 +0.00(+0.00%)
May 01, 2020 1.550 1.570 1.400 1.470 1,859,200 -0.19(-11.45%)
Apr 30, 2020 1.700 1.700 1.540 1.660 1,068,214 -0.01(-0.60%)
Apr 29, 2020 1.660 1.770 1.640 1.670 1,634,223 +0.02(+1.21%)
Apr 28, 2020 1.700 1.710 1.510 1.650 1,004,546 -0.01(-0.60%)
Apr 27, 2020 1.540 1.680 1.450 1.660 1,449,176 +0.15(+9.93%)
Apr 24, 2020 1.440 1.680 1.400 1.510 2,252,600 +0.10(+7.09%)
Apr 23, 2020 1.400 1.460 1.360 1.410 1,010,672 +0.04(+2.92%)
Apr 22, 2020 1.380 1.400 1.310 1.370 567,584 +0.02(+1.48%)
Apr 21, 2020 1.400 1.410 1.280 1.350 1,095,973 -0.05(-3.57%)
Apr 20, 2020 1.400 1.500 1.360 1.400 817,361 -0.02(-1.41%)
Apr 17, 2020 1.440 1.500 1.400 1.420 830,800 +0.04(+2.90%)
Apr 16, 2020 1.370 1.420 1.350 1.380 416,831 +0.00(+0.00%)
Apr 15, 2020 1.410 1.430 1.310 1.380 688,487 -0.08(-5.48%)
Apr 14, 2020 1.400 1.490 1.360 1.460 1,838,153 +0.09(+6.57%)
Apr 13, 2020 1.430 1.430 1.320 1.370 715,532 -0.07(-4.86%)
Apr 09, 2020 1.320 1.460 1.250 1.440 2,610,000 +0.11(+8.27%)
Apr 08, 2020 1.260 1.350 1.210 1.330 1,327,632 +0.06(+4.72%)
Apr 07, 2020 1.320 1.360 1.230 1.270 1,234,488 +0.01(+0.79%)
Apr 06, 2020 1.240 1.300 1.220 1.260 1,146,919 +0.05(+4.13%)
Apr 03, 2020 1.230 1.240 1.150 1.210 1,140,300 -0.01(-0.82%)
Apr 02, 2020 1.200 1.310 1.180 1.220 923,206 +0.04(+3.39%)
Apr 01, 2020 1.290 1.290 1.170 1.180 1,284,441 -0.13(-9.92%)
Mar 31, 2020 1.320 1.360 1.260 1.310 727,340 +0.04(+3.15%)
Mar 30, 2020 1.400 1.400 1.250 1.270 1,434,063 -0.12(-8.63%)
Mar 27, 2020 1.450 1.480 1.360 1.390 1,073,800 -0.06(-4.14%)
Mar 26, 2020 1.360 1.490 1.360 1.450 1,648,817 +0.07(+5.07%)
Mar 25, 2020 1.460 1.460 1.360 1.380 1,393,334 -0.05(-3.50%)
Mar 24, 2020 1.480 1.510 1.410 1.430 942,691 +0.02(+1.42%)
Mar 23, 2020 1.460 1.560 1.320 1.410 837,216 -0.07(-4.73%)
Mar 20, 2020 1.400 1.600 1.360 1.480 1,485,100 +0.08(+5.71%)
Mar 19, 2020 1.400 1.570 1.310 1.400 1,672,974 +0.03(+2.19%)
Mar 18, 2020 1.350 1.630 1.250 1.370 2,546,283 +0.05(+3.79%)
Mar 17, 2020 1.300 1.400 1.150 1.320 1,333,246 +0.08(+6.45%)
Mar 16, 2020 1.380 1.490 1.200 1.240 2,302,852 -0.38(-23.46%)
Mar 13, 2020 1.640 1.680 1.470 1.620 1,465,100 +0.06(+3.85%)
Mar 12, 2020 1.680 1.700 1.400 1.560 2,995,671 -0.28(-15.22%)
Mar 11, 2020 1.770 1.890 1.750 1.840 1,543,514 -0.05(-2.65%)
Mar 10, 2020 1.920 1.970 1.780 1.890 1,140,277 +0.08(+4.42%)
Mar 09, 2020 1.830 1.970 1.770 1.810 2,509,537 -0.16(-8.12%)
Mar 06, 2020 1.990 2.100 1.940 1.970 1,304,800 -0.06(-2.96%)
Mar 05, 2020 2.070 2.090 1.960 2.030 1,433,242 -0.09(-4.25%)
Mar 04, 2020 2.180 2.180 2.080 2.120 735,816 -0.04(-1.85%)
Mar 03, 2020 2.240 2.260 2.010 2.160 1,337,851 -0.08(-3.57%)
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.