$8.74 -0.10 (%) MoneyGram International Inc - NASDAQ

Aug. 31, 2015 | 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
8/28/20158.648.918.628.84138,456
8/27/20158.508.768.318.70235,815
8/26/20158.358.708.218.44225,978
8/25/20158.828.828.128.15215,122
8/24/20158.489.068.258.48271,733
8/21/20158.739.008.538.90197,838
8/20/20159.069.328.848.89160,214
8/19/20159.539.549.169.18100,426
8/18/20159.739.739.569.5685,914
8/17/201510.0810.089.749.79159,448
8/14/20159.8610.209.7810.14145,013
8/13/20159.6510.089.589.89304,357
8/12/20159.759.869.619.64359,767
8/11/20159.9910.029.759.84324,196
8/10/20159.8710.139.769.99418,341
8/7/201510.2110.269.789.78209,860
8/6/201510.2010.319.8910.26322,823
8/5/201510.4810.5610.1210.15332,942
8/4/201510.4310.6610.3110.36243,475
8/3/201510.2010.609.7010.48567,976
7/31/20159.0010.248.8110.201,375,547
7/30/20157.877.987.777.88121,832
7/29/20157.818.077.787.9358,013
7/28/20158.048.057.757.81205,831
7/27/20158.128.188.028.0586,660
7/24/20158.278.338.128.13110,133
7/23/20158.338.528.218.27126,470
7/22/20158.508.578.318.34151,822
7/21/20158.478.658.478.5174,168
7/20/20158.708.738.498.51111,355
7/17/20158.968.968.638.72373,239
7/16/20158.978.978.818.92147,034
7/15/20158.688.928.578.89182,664
7/14/20158.618.778.588.7581,520
7/13/20158.568.798.548.60102,371
7/10/20158.828.848.488.50119,548
7/9/20158.588.718.508.69135,622
7/8/20158.528.598.398.5389,711
7/7/20158.708.708.498.62121,429
7/6/20158.658.908.558.71145,120
7/2/20158.888.958.758.77352,900
7/1/20159.339.348.928.97133,925
6/30/20159.179.339.099.19158,893
6/29/20159.679.678.979.10181,495
6/26/20159.779.809.649.78354,765
6/25/20159.759.769.459.71162,190
6/24/20159.7610.009.629.67202,692
6/23/20159.9510.199.9510.1281,962
6/22/201510.0610.249.9010.00186,221
6/19/20159.9610.159.939.96255,218
6/18/20159.8910.089.8010.01140,921
6/17/20159.849.999.769.87113,510
6/16/20159.8910.049.789.83119,087
6/15/20159.829.969.699.95121,361
6/12/201510.0710.079.889.92117,787
6/11/201510.0610.199.9910.13111,819
6/10/201510.1110.259.9810.07169,318
6/9/20159.8910.159.7810.02155,106
6/8/201510.0110.049.829.90171,804
6/5/20159.7010.219.7010.06327,233
6/4/201510.1210.129.609.69329,386
6/3/20159.8310.239.7810.19211,176
6/2/20159.749.989.749.84166,992
6/1/20159.809.889.659.79257,504
5/29/201510.0110.079.669.72182,927
5/28/20159.7110.129.6310.01365,216
5/27/20159.8310.009.639.76255,584
5/26/20159.919.969.629.92225,986
5/22/20159.9610.079.809.99240,756
5/21/201510.2110.289.8510.01260,038
5/20/201510.0910.279.9910.22239,953
5/19/201510.6110.619.9510.06445,790
5/18/20159.9410.639.7710.61556,605
5/15/201510.0710.119.759.91340,938
5/14/201510.0510.319.8610.09270,694
5/13/20159.8210.189.659.97189,978
5/12/20159.879.969.439.76249,172
5/11/201510.0410.169.739.91360,409
5/8/20159.9310.119.5510.04473,048
5/7/20158.9710.288.959.85921,560
5/6/20159.8511.008.769.474,530,709
5/5/20158.068.297.777.80401,662
5/4/20158.288.577.818.05460,359
5/1/20157.828.847.818.30601,451
4/30/20158.138.247.747.75286,121
4/29/20158.178.308.098.20137,430
4/28/20158.158.298.078.24177,450
4/27/20158.158.258.008.14218,908
4/24/20158.188.248.078.12100,968
4/23/20157.988.207.878.18218,180
4/22/20158.128.307.927.99334,058
4/21/20157.998.167.998.09255,789
4/20/20158.428.777.977.97341,830
4/17/20158.468.728.358.39254,899
4/16/20158.848.908.578.59181,107
4/15/20158.509.058.428.85778,354
4/14/20158.538.658.398.47204,110
4/13/20158.558.658.508.5372,200
4/10/20158.568.718.418.52654,132
4/9/20158.728.888.498.50207,403
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!