$8.50 0.00 (%) MoneyGram International Inc - NASDAQ

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGI historical data

Date Open High Low Close Volume
3/5/20158.568.638.498.50188,376
3/4/20158.718.798.548.56172,089
3/3/20158.838.898.568.74143,235
3/2/20158.508.918.388.88415,679
2/27/20158.568.658.458.50250,666
2/26/20158.588.688.528.57152,638
2/25/20158.618.668.488.60179,738
2/24/20158.558.658.458.59267,081
2/23/20158.498.578.338.54228,158
2/20/20158.648.648.488.52353,580
2/19/20158.578.778.508.62290,881
2/18/20158.568.688.508.56352,633
2/17/20158.648.648.058.56309,456
2/13/20159.009.238.048.621,350,749
2/12/20159.259.589.209.44726,972
2/11/20159.049.258.929.20301,044
2/10/20159.039.108.788.95198,466
2/9/20159.259.378.939.00267,585
2/6/20159.349.349.169.26310,016
2/5/20159.189.339.009.29214,887
2/4/20159.239.448.909.12192,935
2/3/20158.679.338.629.23462,456
2/2/20158.578.758.488.60287,746
1/30/20158.618.778.438.52360,850
1/29/20158.608.728.498.66222,043
1/28/20159.089.088.468.57322,172
1/27/20159.099.438.958.99380,067
1/26/20158.679.318.679.30408,663
1/23/20158.698.748.468.55142,545
1/22/20158.488.688.408.67156,599
1/21/20158.398.478.368.43240,746
1/20/20158.688.828.398.45351,981
1/16/20158.238.748.238.70381,100
1/15/20158.428.618.228.27592,213
1/14/20157.778.197.557.93548,755
1/13/20158.558.628.218.45424,944
1/12/20158.748.898.398.52282,117
1/9/20158.608.838.588.74168,858
1/8/20158.578.708.458.60242,838
1/7/20158.478.628.068.52238,007
1/6/20158.848.978.318.42318,905
1/5/20159.009.168.708.85304,820
1/2/20159.209.349.019.09298,640
12/31/20148.919.118.839.09288,007
12/30/20148.559.008.498.90286,532
12/29/20148.488.738.488.55158,675
12/26/20148.688.808.428.50262,042
12/24/20148.768.888.388.6287,444
12/23/20148.768.978.618.73233,072
12/22/20148.908.908.688.72144,423
12/19/20148.748.898.708.88624,125
12/18/20149.129.208.728.74346,164
12/17/20148.479.028.378.99311,811
12/16/20148.568.698.418.47352,989
12/15/20148.318.628.298.55338,190
12/12/20148.498.548.268.30290,162
12/11/20148.418.838.408.58247,903
12/10/20148.538.578.348.39359,116
12/9/20148.508.748.378.58344,729
12/8/20148.818.828.468.57297,729
12/5/20148.799.008.798.85345,332
12/4/20148.458.918.448.80555,494
12/3/20148.178.617.958.45667,538
12/2/20148.668.667.978.151,162,765
12/1/20148.668.678.358.66426,865
11/28/20148.798.828.578.62110,814
11/26/20148.698.948.638.78418,824
11/25/20148.808.958.688.69256,406
11/24/20148.828.878.678.78337,510
11/21/20148.788.868.638.78408,417
11/20/20148.498.768.468.70223,808
11/19/20148.528.688.408.51232,172
11/18/20148.528.718.478.56469,880
11/17/20148.768.888.488.49311,219
11/14/20148.748.858.708.76300,842
11/13/20148.598.838.488.71584,112
11/12/20148.288.657.578.63426,220
11/11/20148.308.398.228.37298,435
11/10/20148.398.428.278.37294,097
11/7/20148.418.478.318.41625,980
11/6/20148.358.438.258.43633,085
11/5/20148.458.468.198.32542,773
11/4/20148.128.578.128.331,033,783
11/3/20148.438.458.218.321,839,130
10/31/201410.0010.008.528.602,684,765
10/30/201412.7012.8812.4212.64236,914
10/29/201412.6712.8412.5012.69176,824
10/28/201412.0412.7412.0112.70197,326
10/27/201412.3912.3911.9112.03269,320
10/24/201412.5312.6012.2312.47171,554
10/23/201412.2612.4112.0612.35186,269
10/22/201412.6612.9012.0912.13254,384
10/21/201412.5012.9312.5012.59214,169
10/20/201412.1912.4812.0112.41208,973
10/17/201412.8912.9312.2812.29209,146
10/16/201412.2412.8511.9012.72268,076
10/15/201412.4312.7412.1512.47262,376
10/14/201412.3712.9312.3712.57334,682
10/13/201412.2112.6412.1912.23286,260
10/10/201412.0912.4712.0912.17197,614
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center