$10.94 +0.37 (%) MoneyGram International Inc - NASDAQ

Dec. 5, 2016 | 11:25 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGI historical data

Date Open High Low Close Volume
12/2/201610.5010.6610.3610.57202,440
12/1/201611.0111.1010.4510.51266,003
11/30/201610.9111.3210.6210.92252,262
11/29/201610.8311.0110.7210.83261,165
11/28/201610.7911.0010.7910.83271,224
11/25/201610.9210.9310.7310.87178,866
11/23/201610.7110.9910.5010.87255,666
11/22/201610.6110.9910.4810.80382,417
11/21/201610.6610.8510.1110.53463,539
11/18/201610.7311.0310.7110.88242,808
11/17/201610.4810.8310.0010.66287,995
11/16/201610.2510.5810.0210.43207,930
11/15/20169.8810.449.7010.36222,158
11/14/201610.0010.139.709.74376,872
11/11/20169.099.688.989.66327,231
11/10/20168.779.248.529.05288,991
11/9/20167.958.897.958.45377,717
11/8/20167.798.207.768.12213,889
11/7/20167.797.977.767.85284,014
11/4/20167.447.827.447.76153,703
11/3/20167.167.557.167.45140,357
11/2/20167.047.307.047.1387,464
11/1/20167.007.176.937.13153,455
10/31/20166.707.086.637.01104,249
10/28/20166.436.686.306.62128,656
10/27/20166.076.085.916.0571,323
10/26/20166.206.305.835.99129,079
10/25/20166.566.566.166.18170,799
10/24/20166.556.716.536.6020,662
10/21/20166.446.606.436.5066,259
10/20/20166.486.576.396.5338,451
10/19/20166.446.596.416.5045,864
10/18/20166.476.506.366.4334,882
10/17/20166.556.626.336.3757,620
10/14/20166.866.866.556.5847,293
10/13/20166.826.866.696.7794,305
10/12/20166.896.896.766.8450,281
10/11/20166.917.016.806.8874,316
10/10/20166.977.096.936.9851,718
10/7/20166.886.956.866.9353,458
10/6/20166.936.996.886.90104,185
10/5/20167.007.126.927.00191,572
10/4/20166.967.136.876.9242,481
10/3/20167.007.076.906.9657,152
9/30/20166.927.166.857.10127,658
9/29/20167.077.086.866.8781,882
9/28/20167.207.207.017.1036,519
9/27/20167.057.227.057.0924,973
9/26/20167.057.147.057.0732,139
9/23/20167.257.337.107.1530,847
9/22/20167.167.337.137.2445,745
9/21/20167.117.157.037.1329,338
9/20/20167.157.187.027.0439,266
9/19/20167.107.197.047.0755,896
9/16/20167.117.186.857.04134,937
9/15/20166.927.146.927.0740,815
9/14/20167.057.116.886.9576,078
9/13/20167.057.136.827.02116,447
9/12/20166.957.156.767.13168,974
9/9/20167.317.316.906.91132,586
9/8/20167.097.187.007.11128,122
9/7/20166.957.186.957.01117,463
9/6/20167.488.006.786.96492,314
9/2/20167.237.427.217.3545,754
9/1/20167.237.327.087.1666,785
8/31/20167.407.457.217.2768,548
8/30/20167.327.507.317.4073,906
8/29/20167.457.487.137.3341,086
8/26/20167.287.496.997.4580,748
8/25/20167.237.417.237.3140,806
8/24/20167.167.437.167.4266,954
8/23/20167.347.417.287.3243,900
8/22/20167.347.387.177.3367,368
8/19/20167.307.377.087.3399,176
8/18/20167.297.387.067.3160,078
8/17/20167.257.417.057.2868,086
8/16/20167.197.407.007.2383,676
8/15/20167.337.557.237.2598,837
8/12/20167.187.427.027.34125,027
8/11/20166.887.246.887.1981,893
8/10/20167.007.106.856.87170,823
8/9/20166.777.126.677.0096,413
8/8/20166.897.056.866.98107,536
8/5/20166.697.026.666.85140,813
8/4/20166.506.726.476.63108,082
8/3/20166.416.666.296.55201,032
8/2/20166.606.656.426.44218,364
8/1/20166.836.966.536.62352,215
7/29/20167.487.606.786.96372,628
7/28/20167.857.857.657.7478,943
7/27/20167.837.907.807.8496,485
7/26/20167.637.857.607.8099,193
7/25/20168.338.337.567.64280,550
7/22/20167.427.687.367.54125,092
7/21/20167.287.617.287.42147,697
7/20/20167.077.306.937.2973,576
7/19/20167.107.196.967.0594,139
7/18/20167.107.176.847.1285,189
7/15/20167.127.187.047.0895,701
7/14/20167.017.136.947.0697,366
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center