$9.99 -0.03 (%) MoneyGram International Inc - NASDAQ

May. 22, 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
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
4/8/20158.508.798.368.70232,616
4/7/20158.368.678.368.53156,929
4/6/20158.558.748.368.37142,815
4/2/20158.668.828.588.61234,527
4/1/20158.658.898.598.70255,319
3/31/20158.448.738.448.64493,186
3/30/20158.498.588.448.46405,682
3/27/20158.528.978.488.56230,505
3/26/20158.568.978.438.55228,125
3/25/20158.858.858.498.55263,885
3/24/20159.129.218.818.83250,843
3/23/20158.819.188.799.10222,757
3/20/20158.608.938.558.86319,671
3/19/20158.769.238.758.85240,570
3/18/20158.478.848.438.82308,326
3/17/20158.588.798.458.52345,838
3/16/20158.648.688.508.61200,548
3/13/20158.788.788.498.61222,311
3/12/20158.708.858.678.80253,178
3/11/20158.518.678.398.65276,214
3/10/20158.498.558.408.51183,705
3/9/20158.618.638.498.55188,240
3/6/20158.508.748.388.58252,083
3/5/20158.568.638.498.50188,376
3/4/20158.718.798.548.56172,089
3/3/20158.838.898.568.74143,235
3/2/20158.508.918.388.88415,679
2/27/20158.568.658.458.50250,666
2/26/20158.588.688.528.57152,638
2/25/20158.618.668.488.60179,738
2/24/20158.558.658.458.59267,081
2/23/20158.498.578.338.54228,158
2/20/20158.648.648.488.52353,580
2/19/20158.578.778.508.62290,881
2/18/20158.568.688.508.56352,633
2/17/20158.648.648.058.56309,456
2/13/20159.009.238.048.621,350,749
2/12/20159.259.589.209.44726,972
2/11/20159.049.258.929.20301,044
2/10/20159.039.108.788.95198,466
2/9/20159.259.378.939.00267,585
2/6/20159.349.349.169.26310,016
2/5/20159.189.339.009.29214,887
2/4/20159.239.448.909.12192,935
2/3/20158.679.338.629.23462,456
2/2/20158.578.758.488.60287,746
1/30/20158.618.778.438.52360,850
1/29/20158.608.728.498.66222,043
1/28/20159.089.088.468.57322,172
1/27/20159.099.438.958.99380,067
1/26/20158.679.318.679.30408,663
1/23/20158.698.748.468.55142,545
1/22/20158.488.688.408.67156,599
1/21/20158.398.478.368.43240,746
1/20/20158.688.828.398.45351,981
1/16/20158.238.748.238.70381,100
1/15/20158.428.618.228.27592,213
1/14/20157.778.197.557.93548,755
1/13/20158.558.628.218.45424,944
1/12/20158.748.898.398.52282,117
1/9/20158.608.838.588.74168,858
1/8/20158.578.708.458.60242,838
1/7/20158.478.628.068.52238,007
1/6/20158.848.978.318.42318,905
1/5/20159.009.168.708.85304,820
1/2/20159.209.349.019.09298,640
12/31/20148.919.118.839.09288,007
12/30/20148.559.008.498.90286,532
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center