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 (%)
Feb 29, 2016 5.330 5.540 5.265 5.380 93,317 +0.01(+0.19%)
Feb 26, 2016 5.370 5.490 5.270 5.370 86,979 +0.07(+1.32%)
Feb 25, 2016 5.390 5.520 5.180 5.300 108,277 -0.02(-0.38%)
Feb 24, 2016 5.100 5.350 5.020 5.320 111,108 +0.24(+4.72%)
Feb 23, 2016 5.280 5.349 5.010 5.080 192,956 -0.23(-4.33%)
Feb 22, 2016 5.400 5.470 5.270 5.310 143,574 +0.00(+0.00%)
Feb 19, 2016 5.210 5.390 5.100 5.310 175,497 +0.09(+1.72%)
Feb 18, 2016 5.600 5.800 5.200 5.220 206,594 -0.36(-6.45%)
Feb 17, 2016 5.560 5.720 5.315 5.580 349,589 +0.02(+0.36%)
Feb 16, 2016 5.680 5.820 5.450 5.560 299,116 -0.07(-1.24%)
Feb 12, 2016 5.090 5.630 5.630 5.630 626,700 +0.88(+18.53%)
Feb 11, 2016 5.200 5.520 4.680 4.750 272,763 -0.51(-9.70%)
Feb 10, 2016 5.220 5.460 5.170 5.260 162,883 +0.06(+1.15%)
Feb 09, 2016 5.430 5.460 5.160 5.200 163,775 -0.28(-5.11%)
Feb 08, 2016 5.170 5.690 5.170 5.480 228,666 +0.28(+5.38%)
Feb 05, 2016 5.610 5.660 5.180 5.200 184,734 -0.45(-7.96%)
Feb 04, 2016 5.700 5.840 5.450 5.650 202,661 -0.06(-1.05%)
Feb 03, 2016 5.790 5.820 5.580 5.710 155,194 +0.01(+0.18%)
Feb 02, 2016 5.950 6.240 5.620 5.700 262,193 -0.48(-7.77%)
Feb 01, 2016 5.560 7.090 5.560 6.180 1,249,404 +0.88(+16.60%)
Jan 29, 2016 5.020 5.330 5.020 5.300 235,085 +0.28(+5.58%)
Jan 28, 2016 5.220 5.310 4.990 5.020 111,912 -0.14(-2.71%)
Jan 27, 2016 5.440 5.480 5.150 5.160 120,782 -0.32(-5.84%)
Jan 26, 2016 5.430 5.580 5.320 5.480 79,482 +0.16(+3.01%)
Jan 25, 2016 5.420 5.490 5.290 5.320 87,831 -0.15(-2.74%)
Jan 22, 2016 5.390 5.570 5.360 5.470 128,828 +0.15(+2.82%)
Jan 21, 2016 5.190 5.400 5.175 5.320 232,151 +0.13(+2.50%)
Jan 20, 2016 5.170 5.310 4.997 5.190 245,590 -0.07(-1.33%)
Jan 19, 2016 5.480 5.530 5.210 5.260 175,537 -0.26(-4.71%)
Jan 15, 2016 5.450 5.520 5.520 5.520 200,100 -0.10(-1.78%)
Jan 14, 2016 5.480 5.665 5.340 5.620 214,372 +0.16(+2.93%)
Jan 13, 2016 5.650 5.700 5.370 5.460 204,465 -0.20(-3.53%)
Jan 12, 2016 5.730 5.730 5.440 5.660 199,368 -0.06(-1.05%)
Jan 11, 2016 5.780 5.870 5.610 5.720 166,756 -0.06(-1.04%)
Jan 08, 2016 5.930 5.980 5.680 5.780 331,703 -0.14(-2.36%)
Jan 07, 2016 5.970 6.030 5.820 5.920 231,945 -0.09(-1.50%)
Jan 06, 2016 6.060 6.130 5.930 6.010 202,439 -0.13(-2.12%)
Jan 05, 2016 5.970 6.160 5.970 6.140 199,378 +0.17(+2.85%)
Jan 04, 2016 6.250 6.370 5.930 5.970 436,415 -0.30(-4.78%)
Dec 31, 2015 6.210 6.270 6.270 6.270 270,500 +0.03(+0.48%)
Dec 30, 2015 6.300 6.390 6.220 6.240 391,621 -0.05(-0.79%)
Dec 29, 2015 6.450 6.740 6.270 6.290 662,686 -0.14(-2.18%)
Dec 28, 2015 6.860 6.910 6.240 6.430 283,125 -0.43(-6.27%)
Dec 24, 2015 6.850 6.860 6.860 6.860 76,000 -0.01(-0.15%)
Dec 23, 2015 7.000 7.070 6.780 6.870 197,733 -0.08(-1.15%)
Dec 22, 2015 7.080 7.090 6.810 6.950 210,692 -0.11(-1.56%)
Dec 21, 2015 6.890 7.280 6.880 7.060 129,334 +0.25(+3.67%)
Dec 18, 2015 6.940 6.980 6.730 6.810 498,092 -0.13(-1.87%)
Dec 17, 2015 7.840 8.040 6.930 6.940 276,118 -0.89(-11.37%)
Dec 16, 2015 7.930 8.000 7.590 7.830 229,076 -0.03(-0.38%)
Dec 15, 2015 7.800 8.150 7.750 7.860 112,579 +0.10(+1.29%)
Dec 14, 2015 8.030 8.069 7.650 7.760 141,363 -0.26(-3.24%)
Dec 11, 2015 7.880 8.110 7.862 8.020 163,051 -0.01(-0.12%)
Dec 10, 2015 8.060 8.130 7.950 8.030 61,775 -0.03(-0.37%)
Dec 09, 2015 8.170 8.350 8.030 8.060 68,229 -0.16(-1.95%)
Dec 08, 2015 8.180 8.320 8.060 8.220 103,462 -0.04(-0.48%)
Dec 07, 2015 8.410 8.725 8.130 8.260 69,746 -0.15(-1.78%)
Dec 04, 2015 8.430 8.695 8.330 8.410 79,598 -0.02(-0.24%)
Dec 03, 2015 8.580 8.640 8.380 8.430 106,732 -0.11(-1.29%)
Dec 02, 2015 8.580 8.785 8.540 8.540 84,946 -0.05(-0.58%)
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.