$7.33 -0.12 (%) MoneyGram International Inc - NASDAQ

Aug. 29, 2016 | 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
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
7/13/20167.047.106.946.96109,867
7/12/20166.937.126.846.99165,042
7/11/20166.857.146.557.09129,959
7/8/20166.726.886.586.84228,941
7/7/20166.906.906.346.65109,752
7/6/20166.686.746.576.6991,827
7/5/20166.926.926.676.7463,902
7/1/20166.927.046.847.0097,660
6/30/20166.917.106.666.8587,431
6/29/20166.996.996.736.9080,764
6/28/20166.696.946.586.94134,504
6/27/20166.986.986.446.61161,746
6/24/20166.837.156.747.15296,698
6/23/20167.077.216.907.1985,023
6/22/20167.027.226.767.0294,298
6/21/20167.017.056.787.0386,596
6/20/20166.987.236.807.0396,752
6/17/20166.807.016.726.85183,295
6/16/20167.057.156.957.0967,760
6/15/20167.177.357.047.09160,045
6/14/20167.157.237.027.11203,305
6/13/20167.027.307.007.17127,958
6/10/20167.207.337.027.08127,821
6/9/20167.257.337.047.2285,017
6/8/20167.197.377.157.29104,317
6/7/20167.167.277.107.1499,138
6/6/20166.907.186.737.16159,728
6/3/20166.777.016.536.92133,167
6/2/20166.486.836.426.80124,332
6/1/20166.476.556.376.52138,614
5/31/20166.486.546.316.49240,967
5/27/20166.336.596.336.49210,165
5/26/20166.386.426.146.33185,005
5/25/20166.326.606.296.35309,164
5/24/20166.166.386.106.31206,089
5/23/20166.086.206.086.14220,740
5/20/20166.026.155.876.08250,891
5/19/20165.976.045.865.97129,276
5/18/20165.926.165.856.00228,692
5/17/20165.956.015.835.94156,327
5/16/20165.916.115.915.99109,623
5/13/20165.836.095.825.8489,745
5/12/20166.136.185.855.9662,275
5/11/20166.086.145.926.1279,047
5/10/20166.046.185.866.05105,870
5/9/20166.006.045.875.9873,867
5/6/20165.956.105.815.98134,953
5/5/20165.956.175.926.0082,502
5/4/20165.896.125.825.93108,813
5/3/20166.006.015.815.82101,304
5/2/20166.086.256.036.06121,804
4/29/20166.456.506.126.15250,311
4/28/20166.436.486.126.13146,960
4/27/20166.346.506.316.4568,771
4/26/20166.096.446.066.36192,991
4/25/20166.206.365.996.0374,756
4/22/20166.216.356.196.2237,082
4/21/20166.266.336.206.2265,323
4/20/20166.226.346.096.26137,698
4/19/20166.356.366.106.22125,646
4/18/20166.276.356.176.3361,128
4/15/20166.196.385.976.3181,529
4/14/20166.256.376.126.2353,818
4/13/20166.136.326.136.23120,956
4/12/20165.936.145.916.0986,679
4/11/20165.966.075.885.91114,486
4/8/20165.976.135.875.9073,611
4/7/20165.996.165.865.93141,874
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center