MONEYGRAM INTERNATIONAL $20.70

up +1.21


18/6/2013 04:18 PM  |  NASDAQ : MGI  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Type:

MGI historical data

Date Open High Low Close Volume
6/18/2013 19.46 24.88 19.30 20.70 11084
6/17/2013 19.33 19.59 19.31 19.49 330
6/14/2013 19.42 19.51 19.03 19.10 393
6/13/2013 19.38 19.55 19.20 19.52 847
6/12/2013 19.59 19.59 19.26 19.31 194
6/11/2013 19.25 19.61 19.15 19.46 295
6/10/2013 19.44 19.68 19.23 19.50 454
6/7/2013 19.30 19.50 19.11 19.39 629
6/6/2013 19.07 19.55 18.91 19.20 1267
6/5/2013 19.73 19.84 18.85 19.09 1457
6/4/2013 19.89 19.91 19.39 19.76 491
6/3/2013 19.82 20.00 19.47 19.80 1415
5/31/2013 19.82 20.09 19.36 19.68 1101
5/30/2013 20.02 20.09 19.67 20.00 812
5/29/2013 20.11 20.25 19.67 19.99 579
5/28/2013 20.09 20.37 19.75 20.25 973
5/24/2013 19.46 19.75 19.38 19.70 566
5/23/2013 19.54 19.90 19.11 19.68 925
5/22/2013 20.25 20.25 19.39 19.80 969
5/21/2013 20.03 20.23 19.00 20.16 1209
5/20/2013 20.09 20.46 19.88 20.09 1086
5/17/2013 19.69 20.16 19.50 20.11 1869
5/16/2013 19.66 19.75 18.90 19.52 1200
5/15/2013 19.30 19.74 18.90 19.68 841
5/14/2013 19.20 19.39 19.01 19.31 567
5/13/2013 19.11 19.49 18.80 19.22 841
5/10/2013 18.25 19.09 18.25 18.92 762
5/9/2013 18.38 18.39 18.09 18.26 644
5/8/2013 18.01 18.38 17.55 18.37 645
5/7/2013 18.02 18.24 17.57 18.23 787
5/6/2013 17.62 18.08 17.62 18.04 517
5/3/2013 17.75 18.00 17.58 17.64 1129
5/2/2013 16.62 17.48 16.62 17.41 1237
5/1/2013 16.65 16.94 16.46 16.55 1413
4/30/2013 16.41 16.80 16.29 16.51 523
4/29/2013 16.30 16.37 16.02 16.36 533
4/26/2013 16.74 16.76 16.12 16.28 405
4/25/2013 17.43 17.44 16.78 16.85 364
4/24/2013 16.89 16.96 16.46 16.53 423
4/23/2013 16.30 16.90 16.30 16.89 361
4/22/2013 16.43 16.54 15.87 16.27 423
4/19/2013 16.20 16.32 16.01 16.29 237
4/18/2013 16.28 16.28 15.93 16.10 687
4/17/2013 16.36 16.36 15.79 16.21 779
4/16/2013 16.59 16.59 16.21 16.52 664
4/15/2013 17.44 17.44 16.37 16.38 752
4/12/2013 17.64 17.64 17.24 17.53 506
4/11/2013 17.50 18.00 17.48 17.78 541
4/10/2013 17.02 17.42 17.02 17.30 1069
4/9/2013 17.09 17.11 16.90 16.93 282
4/8/2013 17.18 17.22 16.88 17.02 584
4/5/2013 16.91 17.24 16.91 17.09 727
4/4/2013 17.13 17.37 17.08 17.24 661
4/3/2013 17.67 17.87 17.04 17.14 751
4/2/2013 18.01 18.07 17.72 17.74 838
4/1/2013 18.30 18.36 17.53 17.92 1734
3/28/2013 17.79 18.11 17.67 18.10 1596
3/27/2013 17.45 17.65 17.33 17.62 613
3/26/2013 17.67 17.69 17.29 17.58 543
3/25/2013 17.28 17.60 17.16 17.55 526
3/22/2013 17.16 17.36 17.12 17.28 568
3/21/2013 16.94 17.32 16.94 17.16 792
3/20/2013 16.93 17.22 16.93 17.14 473
3/19/2013 17.28 17.29 16.78 16.86 269
3/18/2013 16.69 17.31 16.67 17.28 635
3/15/2013 16.95 17.01 16.54 16.89 1430
3/14/2013 16.89 16.94 16.78 16.91 1039
3/13/2013 17.03 17.17 16.72 16.77 735
3/12/2013 17.20 17.20 16.92 17.01 484
3/11/2013 17.26 17.42 17.15 17.24 746
3/8/2013 17.51 17.61 17.18 17.34 393
3/7/2013 17.31 17.38 17.08 17.37 489
3/6/2013 17.68 17.68 17.25 17.34 1016
3/5/2013 17.34 17.73 17.32 17.62 528
3/4/2013 16.47 17.34 16.47 17.27 1334
3/1/2013 16.07 16.63 16.01 16.57 2855
2/28/2013 16.41 16.58 16.13 16.21 1253
2/27/2013 16.51 16.64 16.40 16.46 329
2/26/2013 16.72 16.81 16.46 16.48 672
2/25/2013 16.82 16.89 16.63 16.66 1009
2/22/2013 16.60 16.80 16.39 16.80 781
2/21/2013 16.55 16.64 16.35 16.52 475
2/20/2013 16.49 16.70 16.49 16.60 1196
2/19/2013 16.17 16.50 16.17 16.45 1062
2/15/2013 16.06 16.19 15.96 16.14 849
2/14/2013 15.80 16.12 15.71 16.00 474
2/13/2013 15.69 15.85 15.49 15.85 797
2/12/2013 16.09 16.14 15.50 15.72 730
2/11/2013 15.83 16.11 15.69 16.08 802
2/8/2013 15.77 16.00 15.59 15.87 760
2/7/2013 15.39 15.90 15.30 15.73 1084
2/6/2013 14.17 15.48 14.05 15.33 1662
2/5/2013 14.10 14.23 13.98 14.12 1090
2/4/2013 13.82 14.14 13.82 14.02 1784
2/1/2013 13.88 14.15 13.77 13.94 5005
1/31/2013 13.87 14.00 13.75 13.77 844
1/30/2013 14.01 14.05 13.91 13.93 844
1/29/2013 13.69 14.14 13.69 13.99 1020
1/28/2013 13.89 13.99 13.66 13.74 1882
1/25/2013 14.24 14.39 13.85 13.91 1283
Marketplace
Trading Center