MoneyGram International Inc $14.81

down -3.18


17/4/2014 08:10 PM  |  NASDAQ : MGI  
Industries : Financial Services / Credit Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGI historical data

Date Open High Low Close Volume
4/17/201415.0015.9914.1914.812,835,540
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
4/8/201418.3718.8018.0118.40322,457
4/7/201418.3318.6518.1718.30261,578
4/4/201418.6218.7418.0318.47371,994
4/3/201418.6118.9218.2518.60428,754
4/2/201417.8718.6117.6818.54382,723
4/1/201417.5917.9917.1817.87325,464
3/31/201417.0317.7417.0217.651,038,480
3/28/201416.7017.1916.5017.022,887,830
3/27/201417.7217.8216.8017.08731,422
3/26/201418.5018.5017.8018.06308,475
3/25/201418.7618.9018.2918.46348,985
3/24/201418.6718.8618.1718.8290,089
3/21/201418.6618.8818.1318.70148,715
3/20/201418.4118.7018.3818.4972,652
3/19/201418.4518.5818.0918.4064,123
3/18/201418.1518.7818.1518.53127,265
3/17/201418.2718.4818.2118.28144,337
3/14/201417.8018.3417.6818.19104,027
3/13/201418.9519.0217.6117.92381,726
3/12/201418.7719.4318.5018.82223,368
3/11/201419.2319.2318.6018.91145,030
3/10/201418.9819.2818.6118.91146,177
3/7/201419.5119.7418.8619.04107,915
3/6/201419.3919.5318.9419.3683,431
3/5/201416.3219.6018.8619.4082,465
3/4/201418.9919.4818.7919.42141,212
3/3/201418.8619.2818.6518.8541,654
2/28/201419.0019.2018.6619.03198,527
2/27/201418.9119.1318.8518.9362,213
2/26/201419.1919.4018.8318.9277,147
2/25/201420.0020.2019.1119.2289,325
2/24/201419.8820.1318.6020.08125,489
2/21/201419.4319.8919.3419.65184,519
2/20/201419.2519.4119.0319.3375,775
2/19/201419.3219.4018.5519.10124,636
2/18/201418.9919.3418.7019.3283,327
2/14/201419.3619.8218.9419.0464,405
2/13/201418.4619.3918.4119.37141,123
2/12/201418.3919.3618.3918.56423,848
2/11/201419.5819.5818.3418.53217,696
2/10/201418.6418.7818.3518.61165,761
2/7/201418.7118.8018.4518.70351,070
2/6/201418.4118.7718.4018.6856,329
2/5/201418.5018.5718.3318.53104,262
2/4/201418.6118.7918.3718.61154,632
2/3/201418.5118.6718.3518.49148,492
1/31/201418.5018.6318.5018.50124,889
1/30/201418.7318.8418.5318.6046,642
1/29/201418.3418.6618.3418.5077,391
1/28/201418.4018.5418.4018.51135,627
1/27/201418.5918.7418.3618.39103,061
1/24/201418.7518.9818.4018.48150,533
1/23/201418.4418.9818.4418.96111,769
1/22/201418.5518.9018.5518.7764,164
1/21/201418.7418.8518.4618.5491,071
1/17/201418.8619.1518.4818.70104,632
1/16/201418.3318.8518.3318.83115,164
1/15/201418.7519.0018.2718.4175,434
1/14/201418.0819.2418.0318.72173,596
1/13/201418.3218.9817.9518.0996,113
1/10/201418.3618.5418.0418.45101,103
1/9/201418.5918.7518.1318.31170,025
1/8/201418.9219.1018.4118.57110,418
1/7/201419.3919.3918.5118.89364,394
1/6/201420.1720.2219.5919.7372,830
1/3/201420.2820.4219.9220.1646,425
1/2/201420.5820.5819.9220.3591,222
12/31/201320.3420.9720.2520.7873,071
12/30/201320.4620.4620.0420.2879,719
12/27/201321.0021.0020.1720.4159,123
12/26/201321.1421.1419.9820.9530,919
12/24/201321.1121.1120.8121.0031,741
12/23/201320.5121.0220.5121.0245,367
12/20/201320.1720.5319.7520.47245,954
12/19/201320.1120.6120.0320.26117,476
12/18/201320.0520.3920.0020.20109,615
12/17/201320.4320.5319.9420.0338,514
12/16/201319.9620.5119.5620.48117,122
12/13/201319.7920.0019.5519.9368,637
12/12/201319.6619.9719.5619.7969,479
12/11/201319.8119.8619.5119.70105,124
12/10/201320.1420.1619.6419.8967,404
12/9/201320.7620.7619.9820.10159,590
12/6/201320.6220.9320.1420.8063,629
12/5/201320.3420.5920.2120.3751,991
12/4/201320.6520.7720.1120.4369,180
12/3/201320.8821.1720.3120.69103,358
12/2/201321.0921.3220.7720.8952,774
11/29/201321.5821.5921.0921.0931,735
11/27/201321.1121.5720.9721.43115,516
11/26/201321.2021.2220.8321.1691,094
11/25/201321.3021.4120.8721.15104,336
11/22/201321.5421.5421.1821.3066,126
Trading Center