$8.88 +0.14 (%) MoneyGram International Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/9/201412.6612.7612.1712.17253,285
10/8/201412.2612.6912.1912.67186,370
10/7/201412.8112.8112.2212.32507,383
10/6/201412.9213.1512.7812.93315,095
10/3/201412.9813.0912.7812.91195,081
10/2/201412.5212.8812.3112.87263,529
10/1/201412.5112.5511.9512.50641,343
9/30/201412.9513.0012.3512.54474,913
9/29/201413.0413.3012.9413.04292,977
9/26/201413.1713.3713.1313.18131,188
9/25/201413.5013.6112.9613.15317,576
9/24/201413.5713.6513.4113.49202,374
9/23/201414.0714.0713.5713.57163,498
9/22/201414.5214.5214.0614.11120,985
9/19/201414.7015.0214.4714.60452,034
9/18/201414.0814.6114.0014.60309,515
9/17/201413.5214.1613.5214.07528,675
9/16/201413.7013.7913.4213.48220,067
9/15/201413.7613.8613.6213.72167,090
9/12/201413.9213.9413.7713.82142,116
9/11/201413.9714.1113.8913.89161,678
9/10/201413.8514.2013.6914.02278,234
9/9/201413.9714.0013.8813.88175,030
9/8/201413.8914.0813.8313.95232,000
9/5/201413.9814.1213.9013.92182,393
9/4/201414.0114.1813.9714.07275,543
9/3/201414.0114.0913.7213.95715,410
9/2/201414.0214.1213.7313.94383,771
8/29/201414.1614.2313.8314.06271,882
8/28/201414.1014.3114.0714.15208,471
8/27/201414.5514.5514.1414.20254,456
8/26/201414.4314.5714.2914.57216,253
8/25/201414.6114.6514.3314.4095,607
8/22/201414.6514.6914.4814.49100,641
8/21/201414.6814.7214.4514.65106,043
8/20/201414.6814.8114.4914.70242,199
8/19/201414.9014.9314.6814.73185,074
8/18/201414.6114.8414.4114.83306,553
8/15/201414.2914.5014.1514.49293,488
8/14/201414.1414.1613.9914.15317,744
8/13/201413.9014.1413.8214.12319,467
8/12/201413.9013.9413.7313.85363,093
8/11/201413.9214.0513.8313.93590,811
8/8/201413.8114.0013.6413.86713,225
8/7/201414.0014.0113.7713.81272,999
8/6/201413.8414.0313.5913.94290,140
8/5/201413.6414.0313.4613.93372,699
8/4/201414.3914.4713.5413.70291,667
8/1/201414.6014.7414.2014.38568,019
7/31/201414.5414.8114.3214.45391,704
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center