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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 04, 2020 | 6.49 | 6.68 | 6.41 | 6.52 | 6.52 | 1,908,800 |
| Dec 03, 2020 | 6.79 | 6.79 | 6.05 | 6.54 | 6.54 | 3,648,500 |
| Dec 02, 2020 | 6.75 | 6.83 | 6.41 | 6.65 | 6.65 | 2,346,700 |
| Dec 01, 2020 | 6.87 | 7.18 | 6.82 | 6.93 | 6.93 | 2,103,700 |
| Nov 30, 2020 | 7.22 | 7.25 | 6.68 | 6.78 | 6.78 | 4,086,700 |
| Nov 27, 2020 | 7.83 | 7.90 | 7.28 | 7.42 | 7.42 | 1,961,600 |
| Nov 25, 2020 | 7.76 | 8.15 | 7.48 | 7.80 | 7.80 | 2,067,400 |
| Nov 24, 2020 | 8.79 | 8.93 | 7.58 | 7.70 | 7.70 | 3,489,300 |
| Nov 23, 2020 | 8.20 | 8.59 | 7.90 | 8.53 | 8.53 | 3,651,100 |
| Nov 20, 2020 | 6.98 | 7.94 | 6.94 | 7.89 | 7.89 | 3,052,600 |
| Nov 19, 2020 | 7.36 | 7.50 | 6.92 | 7.02 | 7.02 | 3,266,400 |
| Nov 18, 2020 | 8.40 | 8.49 | 6.83 | 7.28 | 7.28 | 5,132,600 |
| Nov 17, 2020 | 7.71 | 8.77 | 7.70 | 8.25 | 8.25 | 4,030,600 |
| Nov 16, 2020 | 7.71 | 8.45 | 7.38 | 8.10 | 8.10 | 6,986,400 |
| Nov 13, 2020 | 6.43 | 7.73 | 6.37 | 7.51 | 7.51 | 8,512,700 |
| Nov 12, 2020 | 6.24 | 6.62 | 6.12 | 6.22 | 6.22 | 3,134,300 |
| Nov 11, 2020 | 6.46 | 6.68 | 6.16 | 6.35 | 6.35 | 2,341,200 |
| Nov 10, 2020 | 5.95 | 6.49 | 5.85 | 6.46 | 6.46 | 3,061,500 |
| Nov 09, 2020 | 5.55 | 6.03 | 5.52 | 5.87 | 5.87 | 2,837,800 |
| Nov 06, 2020 | 5.41 | 5.60 | 5.36 | 5.51 | 5.51 | 1,628,400 |
| Nov 05, 2020 | 4.96 | 5.53 | 4.87 | 5.47 | 5.47 | 3,109,000 |
| Nov 04, 2020 | 4.81 | 5.07 | 4.73 | 4.84 | 4.84 | 2,485,800 |
| Nov 03, 2020 | 4.85 | 5.02 | 4.77 | 4.77 | 4.77 | 1,560,100 |
| Nov 02, 2020 | 4.92 | 5.10 | 4.72 | 4.82 | 4.82 | 4,641,000 |
| Oct 30, 2020 | 5.12 | 5.92 | 4.91 | 5.15 | 5.15 | 41,192,800 |
| Oct 29, 2020 | 4.45 | 4.56 | 4.23 | 4.49 | 4.49 | 1,889,400 |
| Oct 28, 2020 | 4.24 | 4.40 | 4.12 | 4.29 | 4.29 | 1,355,900 |
| Oct 27, 2020 | 4.27 | 4.52 | 4.13 | 4.47 | 4.47 | 1,661,400 |
| Oct 26, 2020 | 4.69 | 4.72 | 4.11 | 4.25 | 4.25 | 2,382,800 |
| Oct 23, 2020 | 4.61 | 4.79 | 4.55 | 4.73 | 4.73 | 1,046,000 |
| Oct 22, 2020 | 4.79 | 4.82 | 4.48 | 4.60 | 4.60 | 2,264,500 |
| Oct 21, 2020 | 4.72 | 5.19 | 4.64 | 4.75 | 4.75 | 3,963,900 |
| Oct 20, 2020 | 4.88 | 5.01 | 4.58 | 4.67 | 4.67 | 3,133,500 |
| Oct 19, 2020 | 4.17 | 5.25 | 4.14 | 4.83 | 4.83 | 10,471,700 |
| Oct 16, 2020 | 4.01 | 4.18 | 3.97 | 4.09 | 4.09 | 1,846,500 |
| Oct 15, 2020 | 4.14 | 4.27 | 3.86 | 3.97 | 3.97 | 4,209,400 |
| Oct 14, 2020 | 3.82 | 4.33 | 3.78 | 4.23 | 4.23 | 7,116,300 |
| Oct 13, 2020 | 3.19 | 3.97 | 3.15 | 3.85 | 3.85 | 7,671,900 |
| Oct 12, 2020 | 3.16 | 3.21 | 3.09 | 3.20 | 3.20 | 978,000 |
| Oct 09, 2020 | 3.11 | 3.27 | 3.08 | 3.15 | 3.15 | 1,280,900 |
| Oct 08, 2020 | 3.08 | 3.18 | 3.06 | 3.10 | 3.10 | 725,100 |
| Oct 07, 2020 | 3.17 | 3.19 | 3.05 | 3.06 | 3.06 | 1,092,800 |
| Oct 06, 2020 | 3.09 | 3.21 | 2.99 | 3.17 | 3.17 | 3,361,200 |
| Oct 05, 2020 | 2.89 | 2.98 | 2.85 | 2.96 | 2.96 | 997,800 |
| Oct 02, 2020 | 2.86 | 2.93 | 2.83 | 2.89 | 2.89 | 414,900 |
| Oct 01, 2020 | 2.82 | 2.97 | 2.73 | 2.94 | 2.94 | 983,400 |
| Sep 30, 2020 | 2.77 | 2.83 | 2.74 | 2.83 | 2.83 | 874,600 |
| Sep 29, 2020 | 2.74 | 2.79 | 2.71 | 2.76 | 2.76 | 535,200 |
| Sep 28, 2020 | 2.80 | 2.83 | 2.68 | 2.73 | 2.73 | 1,159,100 |
| Sep 25, 2020 | 2.69 | 2.81 | 2.69 | 2.76 | 2.76 | 894,700 |
| Sep 24, 2020 | 2.69 | 2.79 | 2.61 | 2.70 | 2.70 | 1,205,300 |
| Sep 23, 2020 | 2.92 | 2.99 | 2.66 | 2.68 | 2.68 | 1,908,200 |
| Sep 22, 2020 | 2.93 | 2.99 | 2.85 | 2.94 | 2.94 | 1,015,800 |
| Sep 21, 2020 | 2.92 | 2.98 | 2.78 | 2.90 | 2.90 | 1,380,300 |
| Sep 18, 2020 | 3.06 | 3.15 | 2.97 | 2.99 | 2.99 | 1,801,500 |
| Sep 17, 2020 | 2.97 | 3.17 | 2.97 | 3.09 | 3.09 | 1,300,900 |
| Sep 16, 2020 | 3.02 | 3.15 | 3.00 | 3.04 | 3.04 | 1,145,000 |
| Sep 15, 2020 | 3.05 | 3.08 | 2.99 | 3.02 | 3.02 | 672,800 |
| Sep 14, 2020 | 2.93 | 3.05 | 2.90 | 2.99 | 2.99 | 1,065,600 |
| Sep 11, 2020 | 2.92 | 2.95 | 2.84 | 2.90 | 2.90 | 809,300 |
| Sep 10, 2020 | 2.90 | 2.97 | 2.87 | 2.92 | 2.92 | 674,400 |
| Sep 09, 2020 | 2.92 | 3.02 | 2.87 | 2.89 | 2.89 | 840,400 |
| Sep 08, 2020 | 2.86 | 2.99 | 2.84 | 2.89 | 2.89 | 885,700 |
| Sep 04, 2020 | 3.00 | 3.02 | 2.84 | 2.90 | 2.90 | 1,172,200 |
| Sep 03, 2020 | 3.03 | 3.03 | 2.88 | 2.98 | 2.98 | 1,259,000 |
| Sep 02, 2020 | 3.01 | 3.09 | 2.99 | 3.05 | 3.05 | 1,162,100 |
| Sep 01, 2020 | 2.94 | 3.09 | 2.94 | 3.04 | 3.04 | 1,494,400 |
| Aug 31, 2020 | 3.02 | 3.04 | 2.90 | 2.92 | 2.92 | 1,358,900 |
| Aug 28, 2020 | 3.07 | 3.12 | 3.00 | 3.02 | 3.02 | 868,500 |
| Aug 27, 2020 | 3.08 | 3.11 | 2.96 | 3.07 | 3.07 | 1,673,100 |
| Aug 26, 2020 | 3.08 | 3.18 | 3.02 | 3.08 | 3.08 | 1,492,400 |
| Aug 25, 2020 | 3.15 | 3.18 | 3.05 | 3.07 | 3.07 | 813,400 |
| Aug 24, 2020 | 3.18 | 3.29 | 2.82 | 3.20 | 3.20 | 2,175,100 |
| Aug 21, 2020 | 3.28 | 3.36 | 3.14 | 3.15 | 3.15 | 1,727,300 |
| Aug 20, 2020 | 3.36 | 3.44 | 3.26 | 3.29 | 3.29 | 1,861,400 |
| Aug 19, 2020 | 3.51 | 3.52 | 3.39 | 3.40 | 3.40 | 1,220,600 |
| Aug 18, 2020 | 3.58 | 3.66 | 3.52 | 3.52 | 3.52 | 1,214,100 |
| Aug 17, 2020 | 3.57 | 3.64 | 3.51 | 3.59 | 3.59 | 1,295,700 |
| Aug 14, 2020 | 3.51 | 3.56 | 3.43 | 3.55 | 3.55 | 1,021,900 |
| Aug 13, 2020 | 3.70 | 3.77 | 3.52 | 3.55 | 3.55 | 1,932,700 |
| Aug 12, 2020 | 3.57 | 3.66 | 3.46 | 3.63 | 3.63 | 2,658,600 |
| Aug 11, 2020 | 3.45 | 3.64 | 3.41 | 3.53 | 3.53 | 2,275,700 |
| Aug 10, 2020 | 3.44 | 3.70 | 3.26 | 3.45 | 3.45 | 5,525,000 |
| Aug 07, 2020 | 3.50 | 3.51 | 3.33 | 3.44 | 3.44 | 1,397,900 |
| Aug 06, 2020 | 3.47 | 3.56 | 3.43 | 3.46 | 3.46 | 1,114,600 |
| Aug 05, 2020 | 3.67 | 3.71 | 3.47 | 3.53 | 3.53 | 1,799,700 |
| Aug 04, 2020 | 3.50 | 3.66 | 3.50 | 3.54 | 3.54 | 1,824,500 |
| Aug 03, 2020 | 3.57 | 3.66 | 3.37 | 3.49 | 3.49 | 2,457,200 |
| Jul 31, 2020 | 3.95 | 4.00 | 3.24 | 3.48 | 3.48 | 5,026,000 |
| Jul 30, 2020 | 3.61 | 3.85 | 3.42 | 3.79 | 3.79 | 4,239,100 |
| Jul 29, 2020 | 3.17 | 3.64 | 3.14 | 3.58 | 3.58 | 3,285,600 |
| Jul 28, 2020 | 3.10 | 3.17 | 3.05 | 3.09 | 3.09 | 1,088,500 |
| Jul 27, 2020 | 2.99 | 3.13 | 2.98 | 3.12 | 3.12 | 908,200 |
| Jul 24, 2020 | 2.99 | 3.05 | 2.96 | 2.98 | 2.98 | 903,100 |
| Jul 23, 2020 | 3.12 | 3.15 | 2.98 | 3.03 | 3.03 | 1,124,800 |
| Jul 22, 2020 | 3.10 | 3.22 | 3.09 | 3.11 | 3.11 | 1,083,400 |
| Jul 21, 2020 | 3.06 | 3.15 | 3.06 | 3.12 | 3.12 | 778,100 |
| Jul 20, 2020 | 3.09 | 3.12 | 2.98 | 3.10 | 3.10 | 1,352,200 |
| Jul 17, 2020 | 3.18 | 3.21 | 3.09 | 3.10 | 3.10 | 769,600 |
| Jul 16, 2020 | 3.23 | 3.28 | 3.11 | 3.19 | 3.19 | 962,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
