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 (%)
Oct 31, 2018 4.190 4.270 4.130 4.240 378,226 +0.09(+2.17%)
Oct 30, 2018 4.240 4.280 4.080 4.150 227,716 -0.11(-2.58%)
Oct 29, 2018 4.130 4.395 4.130 4.260 301,176 +0.16(+3.90%)
Oct 26, 2018 4.170 4.180 4.060 4.100 605,300 -0.12(-2.84%)
Oct 25, 2018 4.240 4.450 4.170 4.220 324,034 +0.00(+0.00%)
Oct 24, 2018 4.480 4.510 4.200 4.220 413,352 -0.27(-6.01%)
Oct 23, 2018 4.470 4.530 4.405 4.490 213,262 -0.02(-0.44%)
Oct 22, 2018 4.550 4.680 4.470 4.510 190,836 -0.05(-1.10%)
Oct 19, 2018 4.680 4.755 4.500 4.560 177,600 -0.11(-2.36%)
Oct 18, 2018 4.670 4.916 4.645 4.670 307,684 +0.03(+0.65%)
Oct 17, 2018 4.710 4.780 4.570 4.640 206,695 -0.06(-1.28%)
Oct 16, 2018 4.710 4.830 4.609 4.700 308,935 +0.02(+0.43%)
Oct 15, 2018 4.560 4.770 4.560 4.680 330,889 +0.11(+2.41%)
Oct 12, 2018 4.570 4.710 4.460 4.570 410,800 +0.02(+0.44%)
Oct 11, 2018 4.610 4.730 4.504 4.550 424,303 -0.11(-2.36%)
Oct 10, 2018 4.750 4.800 4.600 4.660 485,624 -0.11(-2.31%)
Oct 09, 2018 4.910 4.930 4.750 4.770 284,704 -0.14(-2.85%)
Oct 08, 2018 5.080 5.080 4.870 4.910 353,233 -0.17(-3.35%)
Oct 05, 2018 5.190 5.240 5.000 5.080 325,900 -0.13(-2.50%)
Oct 04, 2018 5.320 5.340 5.170 5.210 325,743 -0.12(-2.25%)
Oct 03, 2018 5.310 5.420 5.210 5.330 357,548 -0.01(-0.19%)
Oct 02, 2018 5.350 5.420 5.210 5.340 291,103 -0.01(-0.19%)
Oct 01, 2018 5.390 5.465 5.310 5.350 305,535 +0.00(+0.00%)
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%)
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.