Moneygram Intl (NQ: MGI )

8.340 USD -0.030 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 6.660 7.530 6.610 7.430 4,125,300 +0.86(+13.09%)
Mar 31, 2021 6.010 6.600 5.980 6.570 2,504,695 +0.61(+10.23%)
Mar 30, 2021 5.850 5.970 5.680 5.960 1,017,824 +0.13(+2.23%)
Mar 29, 2021 6.030 6.150 5.720 5.830 1,273,786 -0.20(-3.32%)
Mar 26, 2021 6.070 6.165 5.810 6.030 1,720,000 +0.05(+0.84%)
Mar 25, 2021 5.770 6.040 5.660 5.980 1,328,516 +0.07(+1.18%)
Mar 24, 2021 6.520 6.740 5.890 5.910 4,700,332 -0.59(-9.08%)
Mar 23, 2021 6.850 6.950 6.410 6.500 2,006,190 -0.30(-4.41%)
Mar 22, 2021 7.040 7.130 6.570 6.800 1,856,875 -0.25(-3.55%)
Mar 19, 2021 6.760 7.065 6.610 7.050 2,450,200 +0.19(+2.77%)
Mar 18, 2021 7.120 7.370 6.790 6.860 1,790,687 -0.08(-1.15%)
Mar 17, 2021 7.050 7.180 6.840 6.940 2,045,527 -0.22(-3.07%)
Mar 16, 2021 7.600 7.720 6.970 7.160 1,553,080 -0.49(-6.41%)
Mar 15, 2021 7.620 7.770 7.460 7.650 1,356,441 -0.02(-0.26%)
Mar 12, 2021 7.530 7.840 7.510 7.670 1,418,900 -0.05(-0.65%)
Mar 11, 2021 7.880 7.910 7.280 7.720 2,667,973 -0.09(-1.15%)
Mar 10, 2021 7.450 7.830 7.050 7.810 5,218,334 +0.91(+13.19%)
Mar 09, 2021 6.350 6.970 6.320 6.900 2,543,626 +0.31(+4.70%)
Mar 08, 2021 6.270 6.800 6.110 6.590 2,847,926 +0.42(+6.81%)
Mar 05, 2021 6.350 6.560 5.600 6.170 2,673,700 -0.11(-1.75%)
Mar 04, 2021 6.440 6.670 6.000 6.280 2,869,972 -0.22(-3.38%)
Mar 03, 2021 6.950 7.090 6.430 6.500 2,298,738 -0.46(-6.61%)
Mar 02, 2021 7.090 7.200 6.860 6.960 1,576,272 -0.22(-3.06%)
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.