$6.31 +0.17 (%) MoneyGram International Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGI historical data

Date Open High Low Close Volume
5/23/20166.086.206.086.14220,740
5/20/20166.026.155.876.08250,891
5/19/20165.976.045.865.97129,276
5/18/20165.926.165.856.00228,692
5/17/20165.956.015.835.94156,327
5/16/20165.916.115.915.99109,623
5/13/20165.836.095.825.8489,745
5/12/20166.136.185.855.9662,275
5/11/20166.086.145.926.1279,047
5/10/20166.046.185.866.05105,870
5/9/20166.006.045.875.9873,867
5/6/20165.956.105.815.98134,953
5/5/20165.956.175.926.0082,502
5/4/20165.896.125.825.93108,813
5/3/20166.006.015.815.82101,304
5/2/20166.086.256.036.06121,804
4/29/20166.456.506.126.15250,311
4/28/20166.436.486.126.13146,960
4/27/20166.346.506.316.4568,771
4/26/20166.096.446.066.36192,991
4/25/20166.206.365.996.0374,756
4/22/20166.216.356.196.2237,082
4/21/20166.266.336.206.2265,323
4/20/20166.226.346.096.26137,698
4/19/20166.356.366.106.22125,646
4/18/20166.276.356.176.3361,128
4/15/20166.196.385.976.3181,529
4/14/20166.256.376.126.2353,818
4/13/20166.136.326.136.23120,956
4/12/20165.936.145.916.0986,679
4/11/20165.966.075.885.91114,486
4/8/20165.976.135.875.9073,611
4/7/20165.996.165.865.93141,874
4/6/20165.946.095.886.0792,031
4/5/20165.696.035.645.96163,882
4/4/20165.935.985.725.76102,853
4/1/20166.056.055.685.91101,662
3/31/20166.036.195.766.1273,449
3/30/20166.176.195.966.0796,177
3/29/20165.906.185.776.1690,144
3/28/20165.936.115.685.89213,137
3/24/20165.725.955.685.9269,856
3/23/20165.905.925.685.74144,335
3/22/20166.186.215.845.86129,641
3/21/20166.336.406.006.00153,815
3/18/20166.226.385.796.36245,812
3/17/20165.996.285.746.25114,384
3/16/20165.986.165.615.9758,455
3/15/20166.326.455.905.9899,014
3/14/20166.306.386.086.34111,572
3/11/20166.026.256.026.24150,042
3/10/20166.066.245.926.02150,231
3/9/20165.786.125.766.08176,016
3/8/20165.986.065.745.77183,780
3/7/20165.716.075.716.00222,636
3/4/20165.695.955.645.74202,124
3/3/20165.225.865.075.69251,835
3/2/20165.355.405.135.22212,733
3/1/20165.435.435.265.3894,137
2/29/20165.335.545.275.3893,317
2/26/20165.375.495.275.3786,979
2/25/20165.395.525.185.30108,277
2/24/20165.105.355.025.32111,108
2/23/20165.285.355.015.08192,956
2/22/20165.405.475.275.31143,574
2/19/20165.215.395.105.31175,497
2/18/20165.605.805.205.22206,594
2/17/20165.565.725.325.58349,589
2/16/20165.685.825.455.56299,116
2/12/20165.095.865.005.63626,661
2/11/20165.205.524.684.75272,763
2/10/20165.225.465.175.26162,883
2/9/20165.435.475.165.20163,775
2/8/20165.175.695.175.48228,666
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center