$5.40 +0.20 (%) MoneyGram International Inc - NASDAQ

Feb. 8, 2016 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGI historical data

Date Open High Low Close Volume
2/5/20165.615.665.175.20184,734
2/4/20165.705.845.455.65202,661
2/3/20165.795.825.585.71155,194
2/2/20165.956.245.625.70262,193
2/1/20165.567.095.566.181,249,404
1/29/20165.025.335.025.30235,085
1/28/20165.225.314.995.02111,912
1/27/20165.445.485.155.16120,782
1/26/20165.435.585.325.4879,482
1/25/20165.425.495.295.3287,831
1/22/20165.395.575.365.47128,828
1/21/20165.195.405.155.32232,151
1/20/20165.175.315.005.19245,590
1/19/20165.485.535.215.26175,537
1/15/20165.455.575.285.52200,129
1/14/20165.485.675.345.62214,372
1/13/20165.655.705.375.46204,465
1/12/20165.735.735.445.66199,368
1/11/20165.785.875.615.72166,756
1/8/20165.935.985.685.78331,703
1/7/20165.976.035.825.92231,945
1/6/20166.066.135.936.01202,439
1/5/20165.976.165.976.14199,378
1/4/20166.256.375.935.97436,415
12/31/20156.216.576.216.27270,464
12/30/20156.306.396.226.24391,621
12/29/20156.456.746.276.29662,686
12/28/20156.866.916.246.43283,125
12/24/20156.856.966.796.8675,989
12/23/20157.007.076.786.87197,733
12/22/20157.087.096.816.95210,692
12/21/20156.897.286.887.06129,334
12/18/20156.946.986.736.81498,092
12/17/20157.848.046.936.94276,118
12/16/20157.938.007.597.83229,076
12/15/20157.808.157.757.86112,579
12/14/20158.038.077.657.76141,363
12/11/20157.888.117.868.02163,051
12/10/20158.068.137.958.0361,775
12/9/20158.178.358.038.0668,229
12/8/20158.188.328.068.22103,462
12/7/20158.418.738.138.2669,746
12/4/20158.438.708.308.4179,598
12/3/20158.588.648.388.43106,732
12/2/20158.588.798.548.5484,946
12/1/20158.788.808.568.5980,668
11/30/20158.848.858.718.78102,704
11/27/20158.848.858.778.8421,555
11/25/20158.748.928.728.8293,331
11/24/20158.638.858.608.73120,206
11/23/20158.708.878.648.6974,930
11/20/20158.858.908.658.69150,357
11/19/20158.999.048.738.8485,576
11/18/20158.909.098.818.9756,853
11/17/20158.889.078.068.88111,736
11/16/20158.708.948.468.8596,433
11/13/20159.119.188.668.69192,786
11/12/20159.549.609.189.1995,023
11/11/20159.679.829.559.6363,612
11/10/20159.669.839.539.6771,580
11/9/20159.799.899.629.7191,208
11/6/20159.809.899.649.79117,168
11/5/20159.769.919.669.8580,201
11/4/20159.879.999.609.7285,289
11/3/20159.529.959.459.84189,001
11/2/201510.3710.379.509.51248,691
10/30/20159.7010.929.2910.11270,309
10/29/20159.9410.189.4310.12345,988
10/28/20159.7710.129.7710.00186,137
10/27/20159.919.978.909.75373,992
10/26/20159.6910.199.449.99332,127
10/23/20159.779.779.439.69164,369
10/22/20159.399.709.399.66238,122
10/21/20159.519.579.269.2992,214
10/20/20159.449.639.339.4368,553
10/19/20159.449.699.199.48140,164
10/16/20159.529.619.179.48209,971
10/15/20159.259.609.089.52163,327
10/14/20159.319.708.679.1991,553
10/13/20159.339.709.219.32143,337
10/12/20159.239.489.099.36207,975
10/9/20159.289.479.169.26229,215
10/8/20159.009.349.009.27137,245
10/7/20158.739.088.739.00182,795
10/6/20158.618.968.178.69231,323
10/5/20158.478.758.478.63155,948
10/2/20157.918.417.788.40186,403
10/1/20158.068.567.828.00413,167
9/30/20158.198.267.988.02141,053
9/29/20158.378.468.068.09173,623
9/28/20158.548.638.368.37168,994
9/25/20158.958.958.468.58143,885
9/24/20158.618.878.418.85197,550
9/23/20158.868.868.468.67254,953
9/22/20158.818.958.498.84151,477
9/21/20158.688.998.448.91146,082
9/18/20158.618.848.508.63352,165
9/17/20158.788.998.518.81113,607
9/16/20158.798.988.668.7579,238
9/15/20158.648.798.518.7778,004
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center