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, 2015 10.01 10.07 9.660 9.720 182,927 -0.29(-2.90%)
May 28, 2015 9.710 10.12 9.626 10.01 365,216 +0.25(+2.56%)
May 27, 2015 9.830 9.998 9.630 9.760 255,584 -0.16(-1.61%)
May 26, 2015 9.910 9.962 9.620 9.920 225,986 -0.06(-0.65%)
May 22, 2015 9.960 9.985 9.985 9.985 240,800 -0.03(-0.25%)
May 21, 2015 10.21 10.28 9.850 10.01 260,038 -0.21(-2.05%)
May 20, 2015 10.09 10.27 9.990 10.22 239,953 +0.16(+1.59%)
May 19, 2015 10.61 10.61 9.950 10.06 445,790 -0.55(-5.18%)
May 18, 2015 9.940 10.63 9.770 10.61 556,605 +0.70(+7.06%)
May 15, 2015 10.07 10.11 9.750 9.910 340,938 -0.18(-1.78%)
May 14, 2015 10.05 10.31 9.856 10.09 270,694 +0.12(+1.20%)
May 13, 2015 9.820 10.18 9.650 9.970 189,978 +0.21(+2.15%)
May 12, 2015 9.870 9.960 9.430 9.760 249,172 -0.15(-1.51%)
May 11, 2015 10.04 10.16 9.730 9.910 360,409 -0.13(-1.29%)
May 08, 2015 9.930 10.11 9.550 10.04 473,048 +0.19(+1.93%)
May 07, 2015 8.970 10.28 8.950 9.850 921,560 +0.38(+4.01%)
May 06, 2015 9.850 10.89 8.760 9.470 4,530,709 +1.67(+21.41%)
May 05, 2015 8.060 8.290 7.770 7.800 396,176 -0.25(-3.11%)
May 04, 2015 8.280 8.570 8.280 8.050 460,359 -0.25(-3.01%)
May 01, 2015 7.820 8.840 7.810 8.300 601,451 +0.55(+7.10%)
Apr 30, 2015 8.130 8.240 7.740 7.750 286,121 -0.45(-5.49%)
Apr 29, 2015 8.170 8.300 8.090 8.200 137,430 -0.04(-0.49%)
Apr 28, 2015 8.150 8.290 8.070 8.240 177,450 +0.10(+1.23%)
Apr 27, 2015 8.150 8.248 8.000 8.140 218,908 +0.02(+0.25%)
Apr 24, 2015 8.180 8.240 8.070 8.120 100,968 -0.06(-0.73%)
Apr 23, 2015 7.980 8.200 7.870 8.180 218,180 +0.19(+2.44%)
Apr 22, 2015 8.120 8.300 7.920 7.985 334,058 -0.10(-1.30%)
Apr 21, 2015 7.990 8.160 7.990 8.090 255,789 +0.12(+1.51%)
Apr 20, 2015 8.420 8.768 7.970 7.970 341,830 -0.42(-5.01%)
Apr 17, 2015 8.460 8.716 8.350 8.390 254,899 -0.20(-2.33%)
Apr 16, 2015 8.840 8.900 8.565 8.590 181,107 -0.26(-2.94%)
Apr 15, 2015 8.500 9.050 8.420 8.850 778,354 +0.38(+4.49%)
Apr 14, 2015 8.530 8.648 8.385 8.470 204,110 -0.06(-0.70%)
Apr 13, 2015 8.550 8.646 8.500 8.530 72,200 +0.01(+0.12%)
Apr 10, 2015 8.560 8.710 8.410 8.520 654,132 +0.02(+0.24%)
Apr 09, 2015 8.720 8.880 8.490 8.500 207,403 -0.20(-2.30%)
Apr 08, 2015 8.500 8.790 8.360 8.700 232,616 +0.17(+1.99%)
Apr 07, 2015 8.360 8.670 8.360 8.530 156,929 +0.16(+1.91%)
Apr 06, 2015 8.550 8.736 8.355 8.370 142,815 -0.24(-2.79%)
Apr 02, 2015 8.660 8.610 8.610 8.610 234,500 -0.09(-1.03%)
Apr 01, 2015 8.650 8.886 8.590 8.700 255,319 +0.06(+0.69%)
Mar 31, 2015 8.440 8.730 8.440 8.640 493,186 +0.18(+2.13%)
Mar 30, 2015 8.490 8.580 8.440 8.460 405,682 -0.10(-1.17%)
Mar 27, 2015 8.520 8.974 8.480 8.560 230,505 +0.01(+0.12%)
Mar 26, 2015 8.560 8.966 8.430 8.550 228,125 +0.00(+0.00%)
Mar 25, 2015 8.850 8.850 8.490 8.550 263,885 -0.28(-3.17%)
Mar 24, 2015 9.120 9.210 8.810 8.830 250,843 -0.27(-2.97%)
Mar 23, 2015 8.810 9.180 8.790 9.100 222,757 +0.24(+2.71%)
Mar 20, 2015 8.600 8.930 8.550 8.860 319,671 +0.01(+0.11%)
Mar 19, 2015 8.760 9.230 8.750 8.850 240,570 +0.03(+0.34%)
Mar 18, 2015 8.470 8.840 8.430 8.820 308,326 +0.30(+3.52%)
Mar 17, 2015 8.580 8.790 8.450 8.520 345,838 -0.09(-1.05%)
Mar 16, 2015 8.640 8.680 8.500 8.610 200,548 +0.00(+0.00%)
Mar 13, 2015 8.780 8.780 8.490 8.610 222,311 -0.19(-2.16%)
Mar 12, 2015 8.700 8.850 8.670 8.800 253,178 +0.15(+1.73%)
Mar 11, 2015 8.510 8.670 8.390 8.650 276,214 +0.14(+1.65%)
Mar 10, 2015 8.490 8.550 8.400 8.510 183,705 -0.04(-0.47%)
Mar 09, 2015 8.610 8.627 8.490 8.550 188,240 -0.03(-0.35%)
Mar 06, 2015 8.500 8.735 8.384 8.580 252,083 +0.08(+0.94%)
Mar 05, 2015 8.560 8.630 8.490 8.500 188,376 -0.06(-0.70%)
Mar 04, 2015 8.710 8.740 8.535 8.560 172,089 -0.18(-2.06%)
Mar 03, 2015 8.830 8.890 8.560 8.740 143,235 -0.14(-1.58%)
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.