MGI

Moneygram International, Inc. Common Stock Historical Stock Prices

$6.94
*  
0.33
4.99%
Get MGI Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading MGI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUN-2015 TO 28-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.69 6.94 6.58 6.94 134,504
06/28/2016 6.69 6.94 6.58 6.94 134,504
06/27/2016 6.98 6.98 6.44 6.61 161,746
06/24/2016 6.83 7.15 6.74 7.15 296,698
06/23/2016 7.07 7.21 6.9 7.19 85,023
06/22/2016 7.02 7.22 6.76 7.02 94,298
06/21/2016 7.01 7.05 6.78 7.03 86,596
06/20/2016 6.98 7.23 6.8 7.03 96,752
06/17/2016 6.8 7.0108 6.72 6.85 183,295
06/16/2016 7.05 7.15 6.95 7.09 67,760
06/15/2016 7.17 7.35 7.04 7.09 160,045
06/14/2016 7.15 7.23 7.02 7.11 203,305
06/13/2016 7.02 7.3 7 7.17 127,958
06/10/2016 7.2 7.33 7.02 7.08 127,821
06/09/2016 7.25 7.33 7.04 7.22 85,017
06/08/2016 7.19 7.37 7.15 7.29 104,317
06/07/2016 7.16 7.27 7.1 7.14 99,138
06/06/2016 6.9 7.18 6.725 7.16 159,728
06/03/2016 6.77 7.01 6.525 6.92 133,167
06/02/2016 6.48 6.83 6.42 6.8 124,332
06/01/2016 6.47 6.55 6.37 6.52 138,614
05/31/2016 6.48 6.54 6.31 6.49 240,967
05/27/2016 6.33 6.59 6.33 6.49 210,165
05/26/2016 6.38 6.42 6.14 6.33 185,005
05/25/2016 6.32 6.6 6.29 6.35 309,164
05/24/2016 6.16 6.38 6.1 6.31 206,089
05/23/2016 6.08 6.2 6.08 6.14 220,740
05/20/2016 6.02 6.15 5.865 6.08 250,891
05/19/2016 5.97 6.04 5.86 5.97 129,276
05/18/2016 5.92 6.16 5.85 6 228,692
05/17/2016 5.95 6.01 5.83 5.94 156,327
05/16/2016 5.91 6.11 5.91 5.99 109,623
05/13/2016 5.83 6.09 5.82 5.84 89,745
05/12/2016 6.13 6.18 5.85 5.96 62,275
05/11/2016 6.08 6.14 5.92 6.12 79,047
05/10/2016 6.04 6.18 5.855 6.05 105,870
05/09/2016 6 6.04 5.87 5.98 73,867
05/06/2016 5.95 6.1 5.81 5.98 134,953
05/05/2016 5.95 6.17 5.92 6 82,502
05/04/2016 5.89 6.12 5.815 5.93 108,813
05/03/2016 6 6.0125 5.81 5.82 101,304
05/02/2016 6.08 6.25 6.03 6.06 121,804
04/29/2016 6.45 6.5 6.12 6.15 250,311
04/28/2016 6.43 6.48 6.12 6.13 146,960
04/27/2016 6.34 6.5 6.31 6.45 68,771
04/26/2016 6.09 6.4399 6.06 6.36 192,991
04/25/2016 6.2 6.3589 5.99 6.03 74,756
04/22/2016 6.21 6.35 6.19 6.22 37,082
04/21/2016 6.26 6.33 6.2 6.22 65,323
04/20/2016 6.22 6.34 6.09 6.26 137,698
04/19/2016 6.35 6.36 6.1 6.22 125,646
04/18/2016 6.27 6.35 6.17 6.33 61,128
04/15/2016 6.19 6.38 5.97 6.31 81,529
04/14/2016 6.25 6.37 6.12 6.23 53,818
04/13/2016 6.13 6.32 6.13 6.23 120,956
04/12/2016 5.93 6.14 5.914 6.09 86,679
04/11/2016 5.96 6.07 5.875 5.91 114,486
04/08/2016 5.97 6.13 5.87 5.9 73,611
04/07/2016 5.99 6.16 5.86 5.93 141,874
04/06/2016 5.94 6.09 5.875 6.07 92,031
04/05/2016 5.69 6.025 5.64 5.96 163,882
04/04/2016 5.93 5.98 5.72 5.76 102,853
04/01/2016 6.05 6.05 5.675 5.91 101,662
03/31/2016 6.03 6.19 5.755 6.12 73,449
03/30/2016 6.17 6.19 5.96 6.07 96,177
03/29/2016 5.9 6.18 5.77 6.16 90,144
03/28/2016 5.93 6.11 5.675 5.89 213,137
03/24/2016 5.72 5.95 5.68 5.92 69,856
03/23/2016 5.9 5.92 5.68 5.74 144,335
03/22/2016 6.18 6.205 5.84 5.86 129,641
03/21/2016 6.33 6.4 6 6 153,815
03/18/2016 6.22 6.38 5.79 6.36 245,535
03/17/2016 5.99 6.28 5.74 6.25 114,384
03/16/2016 5.98 6.1632 5.611 5.97 58,455
03/15/2016 6.32 6.445 5.895 5.98 99,014
03/14/2016 6.3 6.38 6.08 6.34 111,572
03/11/2016 6.02 6.2501 6.02 6.24 150,042
03/10/2016 6.06 6.24 5.915 6.02 150,231
03/09/2016 5.78 6.12 5.76 6.08 176,016
03/08/2016 5.98 6.06 5.735 5.77 183,780
03/07/2016 5.71 6.07 5.71 6 222,636
03/04/2016 5.69 5.95 5.635 5.74 202,124
03/03/2016 5.22 5.86 5.07 5.69 251,835
03/02/2016 5.35 5.4 5.125 5.22 212,733
03/01/2016 5.43 5.43 5.26 5.38 94,137
02/29/2016 5.33 5.54 5.265 5.38 93,317
02/26/2016 5.37 5.4899 5.27 5.37 86,979
02/25/2016 5.39 5.52 5.18 5.3 108,277
02/24/2016 5.1 5.35 5.02 5.32 111,108
02/23/2016 5.28 5.3492 5.01 5.08 192,956
02/22/2016 5.4 5.47 5.27 5.31 143,574
02/19/2016 5.21 5.39 5.1 5.31 175,497
02/18/2016 5.6 5.8 5.2 5.22 206,594
02/17/2016 5.56 5.72 5.315 5.58 349,589
02/16/2016 5.68 5.82 5.45 5.56 299,116
02/12/2016 5.09 5.86 5 5.63 626,661
02/11/2016 5.2 5.52 4.68 4.75 272,763
02/10/2016 5.22 5.46 5.17 5.26 162,883
02/09/2016 5.43 5.47 5.1603 5.2 163,775
02/08/2016 5.17 5.69 5.17 5.48 228,666
02/05/2016 5.61 5.66 5.17 5.2 184,734
02/04/2016 5.7 5.84 5.4501 5.65 202,661
02/03/2016 5.79 5.8199 5.58 5.71 155,194
02/02/2016 5.95 6.24 5.62 5.7 262,193
02/01/2016 5.56 7.09 5.56 6.18 1,249,404
01/29/2016 5.02 5.33 5.02 5.3 235,085
01/28/2016 5.22 5.31 4.99 5.02 111,912
01/27/2016 5.44 5.48 5.15 5.16 120,782
01/26/2016 5.43 5.58 5.32 5.48 79,482
01/25/2016 5.42 5.49 5.29 5.32 87,831
01/22/2016 5.39 5.57 5.36 5.47 128,828
01/21/2016 5.19 5.4 5.15 5.32 232,151
01/20/2016 5.17 5.31 4.9974 5.19 245,590
01/19/2016 5.48 5.53 5.21 5.26 175,537
01/15/2016 5.45 5.568 5.28 5.52 200,129
01/14/2016 5.48 5.665 5.34 5.62 214,372
01/13/2016 5.65 5.7 5.37 5.46 204,465
01/12/2016 5.73 5.73 5.44 5.66 199,368
01/11/2016 5.78 5.87 5.61 5.72 166,756
01/08/2016 5.93 5.98 5.68 5.78 331,703
01/07/2016 5.97 6.03 5.82 5.92 231,945
01/06/2016 6.06 6.13 5.93 6.01 202,439
01/05/2016 5.97 6.16 5.97 6.14 199,378
01/04/2016 6.25 6.37 5.93 5.97 436,415
12/31/2015 6.21 6.565 6.21 6.27 270,464
12/30/2015 6.3 6.39 6.22 6.24 391,621
12/29/2015 6.45 6.74 6.27 6.29 662,686
12/28/2015 6.86 6.91 6.24 6.43 283,125
12/24/2015 6.85 6.9576 6.7926 6.86 75,989
12/23/2015 7 7.07 6.78 6.87 197,733
12/22/2015 7.08 7.09 6.81 6.95 210,692
12/21/2015 6.89 7.28 6.88 7.06 129,334
12/18/2015 6.94 6.98 6.73 6.81 498,092
12/17/2015 7.84 8.04 6.93 6.94 276,118
12/16/2015 7.93 8 7.59 7.83 229,076
12/15/2015 7.8 8.15 7.75 7.86 112,230
12/14/2015 8.03 8.069 7.65 7.76 140,963
12/11/2015 7.88 8.11 7.862 8.02 163,051
12/10/2015 8.06 8.13 7.95 8.03 61,775
12/09/2015 8.17 8.3499 8.03 8.06 68,229
12/08/2015 8.18 8.32 8.06 8.22 103,462
12/07/2015 8.41 8.725 8.13 8.26 69,746
12/04/2015 8.43 8.695 8.3 8.41 79,598
12/03/2015 8.58 8.64 8.38 8.43 106,732
12/02/2015 8.58 8.785 8.54 8.54 84,946
12/01/2015 8.78 8.795 8.56 8.59 80,668
11/30/2015 8.84 8.85 8.71 8.78 102,704
11/27/2015 8.84 8.85 8.77 8.84 21,555
11/25/2015 8.74 8.92 8.715 8.82 93,331
11/24/2015 8.63 8.85 8.6 8.73 120,206
11/23/2015 8.7 8.87 8.64 8.69 74,930
11/20/2015 8.85 8.9 8.65 8.69 150,357
11/19/2015 8.99 9.04 8.73 8.84 85,576
11/18/2015 8.9 9.09 8.814 8.97 56,853
11/17/2015 8.88 9.07 8.06 8.88 111,736
11/16/2015 8.7 8.94 8.46 8.85 96,433
11/13/2015 9.11 9.18 8.66 8.69 192,786
11/12/2015 9.54 9.6 9.18 9.19 95,023
11/11/2015 9.67 9.815 9.55 9.63 63,612
11/10/2015 9.66 9.83 9.53 9.67 71,580
11/09/2015 9.79 9.89 9.62 9.71 91,208
11/06/2015 9.8 9.89 9.64 9.79 117,168
11/05/2015 9.76 9.91 9.66 9.85 80,201
11/04/2015 9.87 9.99 9.6 9.72 85,289
11/03/2015 9.52 9.95 9.4489 9.84 189,001
11/02/2015 10.37 10.37 9.5 9.51 248,691
10/30/2015 9.7 10.92 9.29 10.11 270,309
10/29/2015 9.94 10.18 9.43 10.12 335,205
10/28/2015 9.77 10.12 9.77 10 186,137
10/27/2015 9.91 9.97 8.9002 9.75 373,992
10/26/2015 9.69 10.19 9.44 9.99 332,127
10/23/2015 9.77 9.77 9.43 9.69 164,369
10/22/2015 9.39 9.7 9.39 9.66 238,122
10/21/2015 9.51 9.57 9.26 9.29 92,214
10/20/2015 9.44 9.63 9.33 9.43 68,553
10/19/2015 9.44 9.69 9.19 9.48 140,164
10/16/2015 9.52 9.61 9.17 9.48 209,971
10/15/2015 9.25 9.6 9.08 9.52 163,327
10/14/2015 9.31 9.695 8.67 9.19 91,553
10/13/2015 9.33 9.7 9.21 9.32 143,337
10/12/2015 9.23 9.48 9.0863 9.36 207,975
10/09/2015 9.28 9.47 9.16 9.26 229,215
10/08/2015 9 9.34 9 9.27 137,245
10/07/2015 8.73 9.08 8.73 9 182,795
10/06/2015 8.61 8.955 8.17 8.69 231,323
10/05/2015 8.47 8.75 8.47 8.63 155,948
10/02/2015 7.91 8.41 7.78 8.4 186,403
10/01/2015 8.06 8.56 7.82 8 413,167
09/30/2015 8.19 8.26 7.98 8.02 141,053
09/29/2015 8.37 8.46 8.06 8.09 173,623
09/28/2015 8.54 8.63 8.36 8.37 168,456
09/25/2015 8.95 8.95 8.46 8.58 143,885
09/24/2015 8.61 8.87 8.408 8.85 197,550
09/23/2015 8.86 8.86 8.46 8.67 254,953
09/22/2015 8.81 8.95 8.486 8.84 151,477
09/21/2015 8.68 8.99 8.438 8.91 146,082
09/18/2015 8.61 8.84 8.5 8.63 352,165
09/17/2015 8.78 8.99 8.508 8.81 113,607
09/16/2015 8.79 8.98 8.66 8.75 79,238
09/15/2015 8.64 8.79 8.51 8.77 78,004
09/14/2015 8.82 8.82 8.42 8.62 93,554
09/11/2015 8.81 8.82 8.63 8.79 101,081
09/10/2015 8.91 9.19 8.76 8.87 138,610
09/09/2015 8.91 9.02 8.75 8.95 221,962
09/08/2015 8.94 9.12 8.63 8.84 275,403
09/04/2015 8.51 8.83 8.51 8.76 74,463
09/03/2015 8.57 8.73 8.48 8.64 192,404
09/02/2015 8.47 8.55 8.3 8.53 110,775
09/01/2015 8.53 8.68 8.33 8.36 198,411
08/31/2015 8.77 8.86 8.56 8.74 107,929
08/28/2015 8.64 8.91 8.62 8.84 138,456
08/27/2015 8.5 8.76 8.31 8.7 235,815
08/26/2015 8.35 8.7 8.21 8.44 225,978
08/25/2015 8.82 8.82 8.12 8.15 215,122
08/24/2015 8.48 9.06 8.246 8.48 271,733
08/21/2015 8.73 9 8.526 8.9 197,838
08/20/2015 9.06 9.32 8.835 8.89 160,214
08/19/2015 9.53 9.54 9.16 9.18 100,426
08/18/2015 9.73 9.73 9.56 9.56 85,914
08/17/2015 10.08 10.08 9.74 9.79 159,448
08/14/2015 9.86 10.2 9.78 10.14 145,013
08/13/2015 9.65 10.08 9.5821 9.89 304,357
08/12/2015 9.75 9.86 9.61 9.64 359,767
08/11/2015 9.99 10.02 9.748 9.84 324,196
08/10/2015 9.87 10.125 9.76 9.99 418,341
08/07/2015 10.21 10.26 9.78 9.78 209,860
08/06/2015 10.2 10.31 9.89 10.26 322,823
08/05/2015 10.48 10.56 10.12 10.15 332,942
08/04/2015 10.43 10.66 10.31 10.36 242,880
08/03/2015 10.2 10.6 9.7 10.48 567,583
07/31/2015 9 10.24 8.81 10.2 1,374,543
07/30/2015 7.87 7.98 7.77 7.88 121,832
07/29/2015 7.81 8.07 7.78 7.93 58,013
07/28/2015 8.04 8.05 7.75 7.81 205,831
07/27/2015 8.12 8.18 8.02 8.05 86,660
07/24/2015 8.27 8.33 8.12 8.13 110,133
07/23/2015 8.33 8.52 8.21 8.27 126,470
07/22/2015 8.5 8.57 8.31 8.34 151,822
07/21/2015 8.47 8.65 8.47 8.51 74,168
07/20/2015 8.7 8.73 8.49 8.51 111,355
07/17/2015 8.96 8.96 8.63 8.72 373,239
07/16/2015 8.97 8.97 8.81 8.92 147,034
07/15/2015 8.68 8.92 8.57 8.89 182,664
07/14/2015 8.61 8.77 8.58 8.75 81,520
07/13/2015 8.56 8.785 8.54 8.6 102,371
07/10/2015 8.82 8.84 8.48 8.5 119,548
07/09/2015 8.58 8.71 8.5 8.69 135,622
07/08/2015 8.52 8.59 8.39 8.53 89,711
07/07/2015 8.7 8.7 8.49 8.62 121,429
07/06/2015 8.65 8.9 8.55 8.71 145,120
07/02/2015 8.88 8.95 8.75 8.77 352,900
07/01/2015 9.33 9.34 8.92 8.97 133,925
06/30/2015 9.17 9.33 9.09 9.19 158,893
06/29/2015 9.67 9.67 8.97 9.1 181,183
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?