MoneyGram International Inc $14.06

down -0.09


29/8/2014 04:00 PM  |  NASDAQ : MGI  
Industries : Financial Services / Credit Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGI historical data

Date Open High Low Close Volume
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
7/30/201414.4514.8114.3914.69740,529
7/29/201414.8414.9514.1814.35409,692
7/28/201414.5314.7914.3114.77296,499
7/25/201414.5714.7314.3414.54152,803
7/24/201414.7815.3414.5914.66174,161
7/23/201414.5114.7114.3314.68225,734
7/22/201414.4114.5114.0814.41192,367
7/21/201414.3914.5014.1214.37120,625
7/18/201414.0014.4714.0014.46143,817
7/17/201414.1314.1513.9714.00235,670
7/16/201413.9914.2013.8514.16220,073
7/15/201414.1214.2613.8713.94134,711
7/14/201414.1814.2814.0414.12114,900
7/11/201413.9514.0813.8014.07141,468
7/10/201414.1014.1413.8214.02193,449
7/9/201414.2214.2713.9513.98141,668
7/8/201414.4414.6514.1614.21178,490
7/7/201414.8014.9014.3614.48198,000
7/3/201414.8014.9414.5414.8074,465
7/2/201414.9515.1014.7114.73168,525
7/1/201414.4714.9814.4714.94430,718
6/30/201414.3914.7914.3014.73354,690
6/27/201414.6914.7014.2314.381,540,401
6/26/201414.7714.8514.6014.76283,168
6/25/201414.6214.8014.4014.77238,300
6/24/201414.5014.8714.4914.71254,742
6/23/201414.0514.6314.0014.55545,559
6/20/201414.0414.2013.8414.05506,307
6/19/201414.1014.2913.9814.16266,511
6/18/201414.2014.3313.8514.08545,903
6/17/201413.8314.3213.5614.26200,694
6/16/201413.7714.0713.7713.87151,281
6/13/201413.9213.9813.6513.79235,717
6/12/201413.8414.0413.7313.86215,741
6/11/201413.9814.0513.7813.95152,302
6/10/201413.9414.0713.9114.02133,584
6/9/201413.6514.0413.4514.03187,254
6/6/201413.3413.8213.3213.70198,350
6/5/201413.0313.3212.9313.29238,572
6/4/201412.8813.0612.8712.98201,081
6/3/201413.0413.1712.6512.89387,131
6/2/201413.2013.3112.9713.08197,384
5/30/201413.5613.5613.0813.18293,092
5/29/201413.4513.6213.4313.53255,099
5/28/201413.3013.6313.2513.45316,644
5/27/201413.1813.5013.1513.35441,287
5/23/201412.9313.2712.8413.24220,688
5/22/201412.8813.0712.8012.99167,710
5/21/201413.2413.3112.8212.82228,698
5/20/201413.4313.4413.0413.13303,335
5/19/201413.0813.4213.0813.42285,363
5/16/201413.1113.2113.0313.19258,282
5/15/201413.0913.1912.8213.14323,986
5/14/201413.5113.6313.1613.17298,304
5/13/201413.6413.8513.4813.49355,512
5/12/201413.3013.7513.2113.71644,407
5/9/201413.1113.3112.9613.19295,486
5/8/201412.9313.3512.9313.15879,238
5/7/201412.7213.0112.4912.99570,063
5/6/201412.5612.7912.5612.61398,208
5/5/201413.0913.0912.5012.67729,324
5/2/201413.3413.4713.2813.32286,022
5/1/201413.0513.5713.0513.36385,668
4/30/201413.5013.5213.1513.20437,326
4/29/201414.0014.0013.3713.69556,962
4/28/201413.5013.6913.2613.50429,911
4/25/201413.5113.6413.4013.50346,726
4/24/201413.5113.8013.5113.59490,105
4/23/201413.6713.9613.5713.73987,612
4/22/201412.6913.9012.6513.771,485,147
4/21/201414.5114.6812.4512.804,806,581
4/17/201415.0015.9914.1914.812,835,536
4/16/201417.9518.0117.6617.99219,673
4/15/201417.9518.0017.6217.81201,665
4/14/201417.7717.8917.6117.83174,035
4/11/201417.8117.8217.4017.69283,253
4/10/201418.1618.2517.9417.97397,483
4/9/201418.2218.4818.1018.35197,457
Trading Center