MGI - MoneyGram International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20192.20002.25002.13002.20002.2000866,300
Jul 19, 20192.04002.29002.03002.19002.19002,494,200
Jul 18, 20192.01002.02001.91002.02002.02001,922,100
Jul 17, 20192.04002.08001.99002.00002.00001,777,100
Jul 16, 20192.15002.17002.04002.04002.04001,137,900
Jul 15, 20192.25002.28002.09002.16002.16001,524,300
Jul 12, 20192.27002.29002.22002.22002.2200622,000
Jul 11, 20192.34002.35002.25002.28002.2800845,800
Jul 10, 20192.46002.46002.31002.34002.34001,019,800
Jul 09, 20192.39002.46002.33002.43002.43001,210,200
Jul 08, 20192.43002.45002.36002.41002.4100789,200
Jul 05, 20192.40002.48002.40002.42002.4200875,400
Jul 03, 20192.31002.44002.30002.39002.39001,001,100
Jul 02, 20192.35002.42002.30002.33002.33001,094,400
Jul 01, 20192.53002.55002.32002.33002.33002,318,200
Jun 28, 20192.62002.65002.45002.47002.47005,253,200
Jun 27, 20192.83002.83002.51002.62002.62007,010,900
Jun 26, 20192.34002.75002.32002.57002.57007,164,100
Jun 25, 20192.26002.46002.13002.29002.29004,671,300
Jun 24, 20192.57002.62002.28002.28002.28004,990,100
Jun 21, 20192.65002.87002.51002.51002.51003,679,600
Jun 20, 20192.97003.00002.57002.67002.67007,261,300
Jun 19, 20193.36003.45002.83002.93002.930019,840,300
Jun 18, 20193.66003.92002.76003.88003.880054,238,800
Jun 17, 20191.51001.53001.43001.45001.45004,527,000
Jun 14, 20191.55001.61001.47001.49001.4900449,000
Jun 13, 20191.51001.60001.50001.55001.5500398,700
Jun 12, 20191.58001.60001.42001.50001.5000349,200
Jun 11, 20191.60001.69001.55001.58001.5800483,500
Jun 10, 20191.46001.65001.46001.56001.5600619,900
Jun 07, 20191.46001.49001.36001.45001.45001,185,000
Jun 06, 20191.48001.56001.37001.43001.4300813,800
Jun 05, 20191.49001.57001.46001.48001.4800507,600
Jun 04, 20191.41001.51001.41001.45001.4500307,100
Jun 03, 20191.39001.47001.35001.39001.3900484,900
May 31, 20191.45001.45001.33001.39001.3900605,200
May 30, 20191.43001.56001.43001.46001.4600305,200
May 29, 20191.61001.61001.43001.44001.4400863,300
May 28, 20191.72001.77001.61001.61001.6100814,700
May 24, 20191.85001.86001.71001.72001.7200431,500
May 23, 20191.82001.87001.70001.84001.8400501,600
May 22, 20191.70001.87001.67001.83001.8300581,700
May 21, 20191.67001.73001.64001.70001.7000653,200
May 20, 20191.67001.71001.62001.66001.6600565,000
May 17, 20191.83001.85001.67001.68001.68001,205,600
May 16, 20191.90001.92001.83001.84001.84001,194,800
May 15, 20192.00002.03001.90001.91001.9100688,600
May 14, 20192.06002.10002.00002.01002.0100650,100
May 13, 20192.15002.15001.91002.04002.04001,190,100
May 10, 20192.10002.18002.07002.16002.1600660,100
May 09, 20192.56002.57002.05002.12002.12001,667,200
May 08, 20193.05003.05002.46002.60002.60001,187,400
May 07, 20193.31003.37003.22003.31003.3100237,000
May 06, 20193.32003.38003.23003.32003.3200212,300
May 03, 20193.14003.43003.14003.37003.3700481,300
May 02, 20193.37003.39003.10003.14003.1400449,600
May 01, 20193.32003.44003.25003.34003.3400537,100
Apr 30, 20193.27003.37003.02003.31003.3100625,800
Apr 29, 20193.11003.51003.11003.32003.32001,210,500
Apr 26, 20193.03003.67002.91003.03003.03002,823,400
Apr 25, 20192.85002.91002.71002.88002.8800645,400
Apr 24, 20192.56002.89002.53002.88002.88001,274,100
Apr 23, 20192.41002.56002.38002.48002.4800569,900
Apr 22, 20192.38002.44002.33002.43002.4300301,000
Apr 18, 20192.39002.49002.33002.43002.4300309,700
Apr 17, 20192.43002.43002.35002.38002.3800121,300
Apr 16, 20192.45002.50002.38002.42002.4200280,200
Apr 15, 20192.44002.54002.37002.45002.4500360,800
Apr 12, 20192.35002.47002.31002.40002.4000466,900
Apr 11, 20192.33002.43002.30002.32002.3200223,700
Apr 10, 20192.28002.38002.27002.35002.3500168,500
Apr 09, 20192.30002.34002.27002.28002.2800220,400
Apr 08, 20192.41002.50002.28002.29002.2900465,500
Apr 05, 20192.41002.44002.38002.42002.4200296,900
Apr 04, 20192.38002.42002.31002.41002.4100300,600
Apr 03, 20192.35002.45002.30002.37002.3700924,200
Apr 02, 20192.07002.19002.07002.17002.1700353,600
Apr 01, 20192.08002.14002.04002.07002.0700228,000
Mar 29, 20192.18002.18002.04002.04002.0400320,100
Mar 28, 20192.02002.19002.01002.17002.1700267,900
Mar 27, 20192.12002.15002.03002.06002.0600240,500
Mar 26, 20192.11002.16002.05002.12002.1200200,500
Mar 25, 20192.13002.17002.07002.11002.1100212,800
Mar 22, 20192.24002.24002.11002.14002.1400318,200
Mar 21, 20192.24002.29002.21002.25002.2500149,500
Mar 20, 20192.25002.29002.20002.24002.2400338,700
Mar 19, 20192.25002.30002.20002.23002.2300368,600
Mar 18, 20192.31002.31002.20002.25002.2500308,900
Mar 15, 20192.20002.32002.18002.29002.2900671,300
Mar 14, 20192.28002.36002.20002.21002.2100343,100
Mar 13, 20192.33002.39002.26002.26002.2600339,500
Mar 12, 20192.42002.43002.30002.31002.3100199,200
Mar 11, 20192.35002.45002.33002.40002.4000267,000
Mar 08, 20192.29002.40002.25002.35002.3500258,400
Mar 07, 20192.33002.38002.25002.34002.3400228,900
Mar 06, 20192.40002.45002.31002.35002.3500330,200
Mar 05, 20192.40002.46002.36002.39002.3900215,300
Mar 04, 20192.51002.51002.36002.41002.4100328,600
Mar 01, 20192.46002.53002.45002.49002.4900293,200
Feb 28, 20192.53002.57002.41002.43002.4300443,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...