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 (%)
Sep 28, 2018 5.430 5.430 5.270 5.350 569,200 -0.10(-1.83%)
Sep 27, 2018 5.690 5.690 5.440 5.450 667,405 -0.25(-4.39%)
Sep 26, 2018 5.680 5.740 5.580 5.700 293,803 +0.03(+0.53%)
Sep 25, 2018 5.670 5.800 5.660 5.670 439,974 +0.01(+0.18%)
Sep 24, 2018 5.880 5.880 5.660 5.660 451,002 -0.23(-3.90%)
Sep 21, 2018 6.150 6.190 5.870 5.890 685,800 -0.22(-3.60%)
Sep 20, 2018 6.120 6.170 6.067 6.110 273,437 +0.02(+0.33%)
Sep 19, 2018 6.170 6.190 5.980 6.090 269,423 -0.10(-1.62%)
Sep 18, 2018 6.100 6.270 6.040 6.190 210,968 +0.09(+1.48%)
Sep 17, 2018 6.040 6.110 5.990 6.100 235,835 +0.07(+1.16%)
Sep 14, 2018 5.770 6.140 5.770 6.030 295,300 +0.29(+5.05%)
Sep 13, 2018 6.110 6.110 5.720 5.740 286,803 -0.35(-5.75%)
Sep 12, 2018 5.810 6.190 5.810 6.090 326,811 +0.35(+6.10%)
Sep 11, 2018 5.820 5.850 5.560 5.740 468,839 -0.07(-1.20%)
Sep 10, 2018 6.270 6.380 5.800 5.810 443,944 -0.41(-6.59%)
Sep 07, 2018 6.310 6.330 6.160 6.220 217,700 -0.10(-1.58%)
Sep 06, 2018 6.470 6.540 6.220 6.320 230,806 -0.16(-2.47%)
Sep 05, 2018 6.710 6.840 6.430 6.480 374,034 -0.18(-2.70%)
Sep 04, 2018 6.480 6.780 6.360 6.660 1,011,163 +0.15(+2.30%)
Aug 31, 2018 6.510 6.510 6.510 0 +0.19(+3.01%)
Aug 30, 2018 6.610 6.610 6.310 6.320 156,910 -0.32(-4.82%)
Aug 29, 2018 6.410 6.730 6.410 6.640 468,460 +0.25(+3.91%)
Aug 28, 2018 6.280 6.480 6.234 6.390 177,735 +0.12(+1.91%)
Aug 27, 2018 6.120 6.480 6.120 6.270 314,514 +0.16(+2.62%)
Aug 24, 2018 6.280 6.300 6.100 6.110 159,900 -0.18(-2.86%)
Aug 23, 2018 6.440 6.510 6.260 6.290 151,290 -0.19(-2.93%)
Aug 22, 2018 6.430 6.556 6.360 6.480 259,248 +0.03(+0.47%)
Aug 21, 2018 6.360 6.600 6.310 6.450 303,860 +0.08(+1.26%)
Aug 20, 2018 6.240 6.440 6.200 6.370 378,853 +0.13(+2.08%)
Aug 17, 2018 6.250 6.290 6.080 6.240 405,000 -0.02(-0.32%)
Aug 16, 2018 5.910 6.260 5.890 6.260 572,610 +0.39(+6.64%)
Aug 15, 2018 5.800 5.950 5.710 5.870 503,997 +0.08(+1.38%)
Aug 14, 2018 5.860 6.050 5.770 5.790 340,677 -0.07(-1.19%)
Aug 13, 2018 6.040 6.070 5.820 5.860 261,136 -0.17(-2.82%)
Aug 10, 2018 6.070 6.175 5.960 6.030 267,200 -0.09(-1.47%)
Aug 09, 2018 6.070 6.240 6.030 6.120 361,828 +0.04(+0.66%)
Aug 08, 2018 6.090 6.160 5.970 6.080 349,170 -0.02(-0.33%)
Aug 07, 2018 6.040 6.180 6.040 6.100 378,765 +0.06(+0.99%)
Aug 06, 2018 6.110 6.130 5.920 6.040 610,134 -0.06(-0.98%)
Aug 03, 2018 6.560 6.710 5.860 6.100 733,100 -0.49(-7.44%)
Aug 02, 2018 6.500 6.620 6.390 6.590 202,575 +0.10(+1.54%)
Aug 01, 2018 6.540 6.670 6.400 6.490 269,162 -0.05(-0.76%)
Jul 31, 2018 6.610 6.750 6.510 6.540 307,445 -0.04(-0.61%)
Jul 30, 2018 6.680 6.780 6.510 6.580 359,931 -0.12(-1.79%)
Jul 27, 2018 6.860 6.870 6.620 6.700 283,300 -0.23(-3.32%)
Jul 26, 2018 6.620 7.050 6.563 6.930 569,701 +0.31(+4.68%)
Jul 25, 2018 6.490 6.620 6.435 6.620 315,916 +0.10(+1.53%)
Jul 24, 2018 6.550 6.686 6.350 6.520 461,599 +0.13(+2.03%)
Jul 23, 2018 6.310 6.400 6.249 6.390 269,344 +0.09(+1.43%)
Jul 20, 2018 6.250 6.380 6.190 6.300 239,494 +0.04(+0.64%)
Jul 19, 2018 6.560 6.560 6.260 6.260 554,288 -0.35(-5.30%)
Jul 18, 2018 6.580 6.670 6.540 6.610 212,185 +0.00(+0.00%)
Jul 17, 2018 6.640 6.640 6.520 6.610 202,448 -0.03(-0.45%)
Jul 16, 2018 6.710 6.710 6.570 6.640 210,269 -0.06(-0.90%)
Jul 13, 2018 6.710 6.752 6.580 6.700 272,335 +0.00(+0.00%)
Jul 12, 2018 6.720 6.720 6.590 6.700 163,138 +0.00(+0.00%)
Jul 11, 2018 6.610 6.705 6.570 6.700 292,220 +0.07(+1.06%)
Jul 10, 2018 6.650 6.670 6.550 6.630 212,032 -0.03(-0.45%)
Jul 09, 2018 6.760 6.800 6.610 6.660 256,585 -0.09(-1.33%)
Jul 06, 2018 6.720 6.830 6.710 6.750 157,354 +0.04(+0.60%)
Jul 05, 2018 6.830 6.830 6.650 6.710 312,547 -0.12(-1.76%)
Jul 03, 2018 6.830 6.830 6.830 0 +0.04(+0.59%)
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.