MGI - MoneyGram International, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201715.9015.9515.6915.7415.74563,800
Oct 19, 201715.8015.8215.7215.7315.731,270,000
Oct 18, 201715.7915.8715.6915.8015.801,276,300
Oct 17, 201715.7215.9215.7115.8015.80800,500
Oct 16, 201715.7115.8715.6715.7115.71490,600
Oct 13, 201715.8615.9115.7215.7515.75719,900
Oct 12, 201715.9215.9215.7115.8215.82843,200
Oct 11, 201716.0316.0715.9315.9715.97298,300
Oct 10, 201716.0316.0815.9316.0516.05742,900
Oct 09, 201715.8816.1015.8816.0816.08214,600
Oct 06, 201715.8415.9515.8415.9415.94150,500
Oct 05, 201715.7315.8715.6815.8515.85261,400
Oct 04, 201715.6515.8015.6015.7215.72639,300
Oct 03, 201716.1716.2715.4715.5915.59713,900
Oct 02, 201716.1416.2016.1116.2016.20472,600
Sep 29, 201716.0116.2015.9716.1116.11217,000
Sep 28, 201715.9216.0815.8016.0316.03118,400
Sep 27, 201715.8516.0715.8215.9015.90196,500
Sep 26, 201716.0316.0615.6715.8315.83265,600
Sep 25, 201716.0816.0915.8515.9715.97137,500
Sep 22, 201716.0416.1515.9416.1316.13188,500
Sep 21, 201715.8216.0415.8116.0416.04166,400
Sep 20, 201715.5715.8215.5015.8215.82231,600
Sep 19, 201715.7215.8915.5015.5415.54494,100
Sep 18, 201716.0116.0415.5915.6115.61493,000
Sep 15, 201716.1016.1515.9215.9215.92791,700
Sep 14, 201716.4116.4916.0216.1216.121,252,200
Sep 13, 201716.8716.8716.7216.8216.82559,600
Sep 12, 201716.5717.0716.4716.8616.86618,800
Sep 11, 201716.4316.5516.2516.4916.49523,600
Sep 08, 201716.4616.4916.1516.4016.40440,100
Sep 07, 201715.8716.5315.8116.3916.39755,500
Sep 06, 201715.8315.9715.7615.8715.87546,900
Sep 05, 201715.6815.8815.6515.8415.84387,200
Sep 01, 201715.8315.9015.6715.6815.68178,500
Aug 31, 201715.8515.8515.7415.7615.76174,200
Aug 30, 201715.8915.9815.6415.8115.81356,300
Aug 29, 201715.6715.9115.6715.9015.90255,400
Aug 28, 201715.7615.8215.7115.7215.72278,700
Aug 25, 201715.8215.8215.7015.7615.76165,400
Aug 24, 201715.7215.7615.6715.7315.73148,100
Aug 23, 201715.7315.7515.6515.6915.69139,200
Aug 22, 201715.6815.7515.6215.7415.74158,900
Aug 21, 201715.5015.7015.4215.6815.68241,800
Aug 18, 201715.4515.6715.4215.5015.50434,600
Aug 17, 201715.6115.6815.4615.5215.52252,000
Aug 16, 201715.6915.7015.6015.6215.62120,000
Aug 15, 201715.6115.7015.5115.6415.64366,900
Aug 14, 201715.7315.8315.6015.6115.61246,500
Aug 11, 201715.7515.7515.5715.6415.64196,100
Aug 10, 201715.7515.7715.5715.6915.69569,600
Aug 09, 201715.8415.8515.6915.8015.80332,200
Aug 08, 201715.7015.8515.5115.8515.85835,800
Aug 07, 201715.6815.6915.2815.6715.67203,100
Aug 04, 201715.8015.8015.4315.6415.64965,500
Aug 03, 201715.9015.9015.6915.7715.77619,400
Aug 02, 201716.0716.0715.7815.9115.91516,800
Aug 01, 201716.3316.3316.0716.0816.08270,000
Jul 31, 201716.2516.3616.1916.3216.32596,800
Jul 28, 201716.2016.2616.1816.2516.25153,000
Jul 27, 201716.2516.2816.1416.2416.24460,700
Jul 26, 201716.0916.2816.0716.2316.23368,500
Jul 25, 201716.0116.2015.7616.0516.05915,600
Jul 24, 201716.2416.2515.5915.9415.941,562,800
Jul 21, 201716.8216.9016.4916.5616.56510,000
Jul 20, 201716.9016.9016.7616.8416.84253,300
Jul 19, 201716.8016.9416.8016.8716.87386,400
Jul 18, 201716.7216.8716.6716.8016.80234,200
Jul 17, 201716.7716.7916.6916.7516.75471,100
Jul 14, 201716.8816.9016.6816.7816.78504,200
Jul 13, 201717.0517.0616.8616.8816.881,173,800
Jul 12, 201717.1017.1516.9517.0217.021,439,500
Jul 11, 201717.3517.4817.3417.3617.36350,900
Jul 10, 201717.3517.4117.3217.3817.38247,600
Jul 07, 201717.3217.3917.2917.3617.36470,000
Jul 06, 201717.2917.3317.2217.3117.31227,600
Jul 05, 201717.2617.3517.2317.3117.31290,000
Jul 03, 201717.2517.3217.2017.2817.28175,700
Jun 30, 201717.3217.4117.2417.2517.25687,300
Jun 29, 201717.3217.3817.2117.3217.32270,200
Jun 28, 201717.2717.4217.2217.3917.39857,900
Jun 27, 201717.2517.2917.2017.2517.25317,300
Jun 26, 201717.2417.2417.0817.2217.22482,500
Jun 23, 201717.2917.4117.1517.1717.171,050,300
Jun 22, 201717.2717.3517.2317.3317.33422,200
Jun 21, 201717.1817.3017.1817.2917.29496,100
Jun 20, 201717.2817.3117.1317.1717.17441,600
Jun 19, 201717.3517.3517.2017.2517.25632,800
Jun 16, 201717.3317.3417.2017.2617.26359,900
Jun 15, 201717.2617.3217.1317.3017.301,161,800
Jun 14, 201717.3617.4217.2517.2617.26779,800
Jun 13, 201717.3917.4217.2917.3617.36660,900
Jun 12, 201717.2617.4117.2017.3917.39662,700
Jun 09, 201717.2617.3017.1717.2717.27780,700
Jun 08, 201717.2317.3617.2317.2517.25537,000
Jun 07, 201717.5217.5317.1517.2017.201,106,600
Jun 06, 201717.5317.6317.4917.5217.52930,900
Jun 05, 201717.5017.5917.4517.5517.55424,400
Jun 02, 201717.4017.5417.4017.4417.44664,200
Jun 01, 201717.4317.4617.3917.4017.40854,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...