U.S. markets closed

MoneyGram International, Inc. (MGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.52-0.02 (-0.31%)
At close: 4:00PM EST

6.64 +0.12 (1.84%)
After hours: 7:41PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20206.496.686.416.526.521,908,800
Dec 03, 20206.796.796.056.546.543,648,500
Dec 02, 20206.756.836.416.656.652,346,700
Dec 01, 20206.877.186.826.936.932,103,700
Nov 30, 20207.227.256.686.786.784,086,700
Nov 27, 20207.837.907.287.427.421,961,600
Nov 25, 20207.768.157.487.807.802,067,400
Nov 24, 20208.798.937.587.707.703,489,300
Nov 23, 20208.208.597.908.538.533,651,100
Nov 20, 20206.987.946.947.897.893,052,600
Nov 19, 20207.367.506.927.027.023,266,400
Nov 18, 20208.408.496.837.287.285,132,600
Nov 17, 20207.718.777.708.258.254,030,600
Nov 16, 20207.718.457.388.108.106,986,400
Nov 13, 20206.437.736.377.517.518,512,700
Nov 12, 20206.246.626.126.226.223,134,300
Nov 11, 20206.466.686.166.356.352,341,200
Nov 10, 20205.956.495.856.466.463,061,500
Nov 09, 20205.556.035.525.875.872,837,800
Nov 06, 20205.415.605.365.515.511,628,400
Nov 05, 20204.965.534.875.475.473,109,000
Nov 04, 20204.815.074.734.844.842,485,800
Nov 03, 20204.855.024.774.774.771,560,100
Nov 02, 20204.925.104.724.824.824,641,000
Oct 30, 20205.125.924.915.155.1541,192,800
Oct 29, 20204.454.564.234.494.491,889,400
Oct 28, 20204.244.404.124.294.291,355,900
Oct 27, 20204.274.524.134.474.471,661,400
Oct 26, 20204.694.724.114.254.252,382,800
Oct 23, 20204.614.794.554.734.731,046,000
Oct 22, 20204.794.824.484.604.602,264,500
Oct 21, 20204.725.194.644.754.753,963,900
Oct 20, 20204.885.014.584.674.673,133,500
Oct 19, 20204.175.254.144.834.8310,471,700
Oct 16, 20204.014.183.974.094.091,846,500
Oct 15, 20204.144.273.863.973.974,209,400
Oct 14, 20203.824.333.784.234.237,116,300
Oct 13, 20203.193.973.153.853.857,671,900
Oct 12, 20203.163.213.093.203.20978,000
Oct 09, 20203.113.273.083.153.151,280,900
Oct 08, 20203.083.183.063.103.10725,100
Oct 07, 20203.173.193.053.063.061,092,800
Oct 06, 20203.093.212.993.173.173,361,200
Oct 05, 20202.892.982.852.962.96997,800
Oct 02, 20202.862.932.832.892.89414,900
Oct 01, 20202.822.972.732.942.94983,400
Sep 30, 20202.772.832.742.832.83874,600
Sep 29, 20202.742.792.712.762.76535,200
Sep 28, 20202.802.832.682.732.731,159,100
Sep 25, 20202.692.812.692.762.76894,700
Sep 24, 20202.692.792.612.702.701,205,300
Sep 23, 20202.922.992.662.682.681,908,200
Sep 22, 20202.932.992.852.942.941,015,800
Sep 21, 20202.922.982.782.902.901,380,300
Sep 18, 20203.063.152.972.992.991,801,500
Sep 17, 20202.973.172.973.093.091,300,900
Sep 16, 20203.023.153.003.043.041,145,000
Sep 15, 20203.053.082.993.023.02672,800
Sep 14, 20202.933.052.902.992.991,065,600
Sep 11, 20202.922.952.842.902.90809,300
Sep 10, 20202.902.972.872.922.92674,400
Sep 09, 20202.923.022.872.892.89840,400
Sep 08, 20202.862.992.842.892.89885,700
Sep 04, 20203.003.022.842.902.901,172,200
Sep 03, 20203.033.032.882.982.981,259,000
Sep 02, 20203.013.092.993.053.051,162,100
Sep 01, 20202.943.092.943.043.041,494,400
Aug 31, 20203.023.042.902.922.921,358,900
Aug 28, 20203.073.123.003.023.02868,500
Aug 27, 20203.083.112.963.073.071,673,100
Aug 26, 20203.083.183.023.083.081,492,400
Aug 25, 20203.153.183.053.073.07813,400
Aug 24, 20203.183.292.823.203.202,175,100
Aug 21, 20203.283.363.143.153.151,727,300
Aug 20, 20203.363.443.263.293.291,861,400
Aug 19, 20203.513.523.393.403.401,220,600
Aug 18, 20203.583.663.523.523.521,214,100
Aug 17, 20203.573.643.513.593.591,295,700
Aug 14, 20203.513.563.433.553.551,021,900
Aug 13, 20203.703.773.523.553.551,932,700
Aug 12, 20203.573.663.463.633.632,658,600
Aug 11, 20203.453.643.413.533.532,275,700
Aug 10, 20203.443.703.263.453.455,525,000
Aug 07, 20203.503.513.333.443.441,397,900
Aug 06, 20203.473.563.433.463.461,114,600
Aug 05, 20203.673.713.473.533.531,799,700
Aug 04, 20203.503.663.503.543.541,824,500
Aug 03, 20203.573.663.373.493.492,457,200
Jul 31, 20203.954.003.243.483.485,026,000
Jul 30, 20203.613.853.423.793.794,239,100
Jul 29, 20203.173.643.143.583.583,285,600
Jul 28, 20203.103.173.053.093.091,088,500
Jul 27, 20202.993.132.983.123.12908,200
Jul 24, 20202.993.052.962.982.98903,100
Jul 23, 20203.123.152.983.033.031,124,800
Jul 22, 20203.103.223.093.113.111,083,400
Jul 21, 20203.063.153.063.123.12778,100
Jul 20, 20203.093.122.983.103.101,352,200
Jul 17, 20203.183.213.093.103.10769,600
Jul 16, 20203.233.283.113.193.19962,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...