MGI

Moneygram International, Inc. Historical Stock Prices

$8.74
*  
0.10
1.13%
Get MGI Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading MGI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    MGI Pre-Market
 
 
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 31-AUG-2014 TO 31-AUG-2015

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  8.77  8.86  8.56  8.74 107,879
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
06/26/2015 9.77 9.8 9.64 9.78 354,765
06/25/2015 9.75 9.76 9.45 9.71 162,190
06/24/2015 9.76 10 9.62 9.67 202,692
06/23/2015 9.95 10.19 9.95 10.12 81,962
06/22/2015 10.06 10.24 9.9 10 186,221
06/19/2015 9.96 10.15 9.93 9.96 255,218
06/18/2015 9.89 10.08 9.8 10.01 140,921
06/17/2015 9.84 9.99 9.76 9.87 113,510
06/16/2015 9.89 10.038 9.78 9.83 119,087
06/15/2015 9.82 9.96 9.69 9.95 121,361
06/12/2015 10.07 10.07 9.88 9.92 117,787
06/11/2015 10.06 10.19 9.99 10.13 111,819
06/10/2015 10.11 10.25 9.98 10.07 169,318
06/09/2015 9.89 10.15 9.78 10.02 155,006
06/08/2015 10.01 10.04 9.82 9.9 171,804
06/05/2015 9.7 10.21 9.7 10.06 327,233
06/04/2015 10.12 10.12 9.6 9.69 329,386
06/03/2015 9.83 10.23 9.78 10.19 211,176
06/02/2015 9.74 9.98 9.74 9.84 166,992
06/01/2015 9.8 9.88 9.65 9.79 257,504
05/29/2015 10.01 10.07 9.66 9.72 182,927
05/28/2015 9.71 10.12 9.626 10.01 365,216
05/27/2015 9.83 9.998 9.63 9.76 255,584
05/26/2015 9.91 9.9621 9.62 9.92 225,986
05/22/2015 9.96 10.07 9.8 9.985 240,756
05/21/2015 10.21 10.276 9.85 10.01 260,038
05/20/2015 10.09 10.27 9.99 10.22 239,953
05/19/2015 10.61 10.61 9.95 10.06 445,790
05/18/2015 9.94 10.63 9.77 10.61 556,605
05/15/2015 10.07 10.11 9.75 9.91 340,938
05/14/2015 10.05 10.31 9.856 10.09 270,694
05/13/2015 9.82 10.18 9.65 9.97 189,978
05/12/2015 9.87 9.96 9.43 9.76 249,172
05/11/2015 10.04 10.16 9.73 9.91 360,409
05/08/2015 9.93 10.11 9.55 10.04 472,748
05/07/2015 8.97 10.28 8.95 9.85 921,560
05/06/2015 9.85 11 8.76 9.47 4,526,453
05/05/2015 8.06 8.29 7.77 7.8 370,054
05/04/2015 8.28 8.57 7.81 8.05 460,359
05/01/2015 7.82 8.84 7.81 8.3 601,451
04/30/2015 8.13 8.24 7.74 7.75 286,121
04/29/2015 8.17 8.2999 8.09 8.2 137,430
04/28/2015 8.15 8.29 8.07 8.24 177,450
04/27/2015 8.15 8.248 8 8.14 218,908
04/24/2015 8.18 8.24 8.07 8.12 100,968
04/23/2015 7.98 8.2 7.8705 8.18 218,180
04/22/2015 8.12 8.3 7.92 7.985 334,058
04/21/2015 7.99 8.16 7.99 8.09 255,789
04/20/2015 8.42 8.768 7.97 7.97 341,830
04/17/2015 8.46 8.716 8.35 8.39 254,899
04/16/2015 8.84 8.9 8.565 8.59 180,958
04/15/2015 8.5 9.05 8.42 8.85 778,354
04/14/2015 8.53 8.648 8.385 8.47 204,110
04/13/2015 8.55 8.646 8.5 8.53 72,200
04/10/2015 8.56 8.71 8.41 8.52 654,132
04/09/2015 8.72 8.88 8.49 8.5 207,403
04/08/2015 8.5 8.79 8.3601 8.7 232,616
04/07/2015 8.36 8.67 8.36 8.53 156,929
04/06/2015 8.55 8.736 8.355 8.37 142,815
04/02/2015 8.66 8.818 8.58 8.61 234,527
04/01/2015 8.65 8.886 8.59 8.7 255,319
03/31/2015 8.44 8.73 8.44 8.64 493,186
03/30/2015 8.49 8.58 8.44 8.46 405,682
03/27/2015 8.52 8.974 8.48 8.56 230,505
03/26/2015 8.56 8.966 8.43 8.55 228,125
03/25/2015 8.85 8.85 8.49 8.55 263,885
03/24/2015 9.12 9.21 8.81 8.83 249,754
03/23/2015 8.81 9.18 8.79 9.1 222,757
03/20/2015 8.6 8.93 8.55 8.86 319,671
03/19/2015 8.76 9.23 8.75 8.85 239,472
03/18/2015 8.47 8.84 8.43 8.82 308,326
03/17/2015 8.58 8.79 8.45 8.52 345,838
03/16/2015 8.64 8.68 8.5 8.61 200,548
03/13/2015 8.78 8.78 8.49 8.61 222,311
03/12/2015 8.7 8.85 8.67 8.8 253,178
03/11/2015 8.51 8.67 8.39 8.65 276,214
03/10/2015 8.49 8.55 8.4 8.51 183,705
03/09/2015 8.61 8.6275 8.49 8.55 188,240
03/06/2015 8.5 8.735 8.384 8.58 252,083
03/05/2015 8.56 8.63 8.49 8.5 188,376
03/04/2015 8.71 8.79 8.535 8.56 172,089
03/03/2015 8.83 8.89 8.556 8.74 143,235
03/02/2015 8.5 8.91 8.38 8.88 415,679
02/27/2015 8.56 8.65 8.45 8.495 250,666
02/26/2015 8.58 8.684 8.52 8.57 152,638
02/25/2015 8.61 8.66 8.48 8.6 179,738
02/24/2015 8.55 8.65 8.45 8.59 267,081
02/23/2015 8.49 8.57 8.33 8.54 228,158
02/20/2015 8.64 8.64 8.48 8.52 353,580
02/19/2015 8.57 8.77 8.5 8.62 290,881
02/18/2015 8.56 8.68 8.5 8.56 352,633
02/17/2015 8.64 8.64 8.05 8.56 309,456
02/13/2015 9 9.23 8.04 8.615 1,350,749
02/12/2015 9.25 9.58 9.2 9.44 725,172
02/11/2015 9.04 9.25 8.92 9.2 301,044
02/10/2015 9.03 9.1 8.78 8.95 198,466
02/09/2015 9.25 9.37 8.93 9 267,585
02/06/2015 9.34 9.34 9.16 9.26 310,016
02/05/2015 9.18 9.33 9 9.29 214,887
02/04/2015 9.23 9.44 8.901 9.12 192,935
02/03/2015 8.67 9.33 8.62 9.23 462,456
02/02/2015 8.57 8.75 8.48 8.6 287,746
01/30/2015 8.61 8.77 8.43 8.52 360,850
01/29/2015 8.6 8.72 8.49 8.66 222,043
01/28/2015 9.08 9.08 8.46 8.57 322,172
01/27/2015 9.09 9.43 8.95 8.99 380,067
01/26/2015 8.67 9.31 8.67 9.3 406,163
01/23/2015 8.69 8.74 8.46 8.55 142,545
01/22/2015 8.48 8.68 8.4 8.67 156,599
01/21/2015 8.39 8.47 8.36 8.43 240,746
01/20/2015 8.68 8.82 8.39 8.45 351,981
01/16/2015 8.23 8.74 8.23 8.7 381,100
01/15/2015 8.42 8.61 8.22 8.27 592,213
01/14/2015 7.77 8.19 7.55 7.93 548,755
01/13/2015 8.55 8.62 8.21 8.45 424,944
01/12/2015 8.74 8.886 8.39 8.52 282,117
01/09/2015 8.6 8.83 8.58 8.74 168,858
01/08/2015 8.57 8.7 8.45 8.6 242,838
01/07/2015 8.47 8.62 8.06 8.52 238,007
01/06/2015 8.84 8.968 8.31 8.42 317,205
01/05/2015 9 9.16 8.7 8.85 304,820
01/02/2015 9.2 9.34 9.01 9.09 298,640
12/31/2014 8.91 9.11 8.83 9.09 288,007
12/30/2014 8.55 8.995 8.485 8.9 286,532
12/29/2014 8.48 8.73 8.48 8.55 158,675
12/26/2014 8.68 8.8 8.42 8.5 262,042
12/24/2014 8.76 8.876 8.38 8.62 87,444
12/23/2014 8.76 8.97 8.61 8.73 233,072
12/22/2014 8.9 8.9 8.68 8.72 144,423
12/19/2014 8.74 8.89 8.7 8.88 623,025
12/18/2014 9.12 9.2 8.72 8.74 345,164
12/17/2014 8.47 9.02 8.37 8.99 311,811
12/16/2014 8.56 8.69 8.41 8.47 352,989
12/15/2014 8.31 8.62 8.29 8.55 338,190
12/12/2014 8.49 8.54 8.26 8.3 290,162
12/11/2014 8.41 8.825 8.4 8.58 247,903
12/10/2014 8.53 8.57 8.34 8.39 359,116
12/09/2014 8.5 8.7399 8.37 8.58 344,729
12/08/2014 8.81 8.82 8.46 8.57 297,729
12/05/2014 8.79 8.995 8.79 8.85 345,332
12/04/2014 8.45 8.91 8.435 8.8 555,494
12/03/2014 8.17 8.61 7.95 8.45 667,538
12/02/2014 8.66 8.66 7.97 8.15 1,162,765
12/01/2014 8.66 8.67 8.35 8.66 426,865
11/28/2014 8.79 8.82 8.57 8.62 110,814
11/26/2014 8.69 8.94 8.63 8.78 418,824
11/25/2014 8.8 8.95 8.68 8.69 256,406
11/24/2014 8.82 8.8704 8.67 8.78 337,510
11/21/2014 8.78 8.8553 8.63 8.78 408,417
11/20/2014 8.49 8.76 8.46 8.7 223,808
11/19/2014 8.52 8.68 8.4 8.51 232,172
11/18/2014 8.52 8.71 8.47 8.56 469,880
11/17/2014 8.76 8.88 8.48 8.49 311,219
11/14/2014 8.74 8.85 8.7 8.76 300,842
11/13/2014 8.59 8.83 8.48 8.71 584,112
11/12/2014 8.28 8.65 7.57 8.63 426,220
11/11/2014 8.3 8.39 8.22 8.37 298,366
11/10/2014 8.39 8.42 8.27 8.37 294,097
11/07/2014 8.41 8.47 8.31 8.41 625,980
11/06/2014 8.35 8.43 8.25 8.43 633,085
11/05/2014 8.45 8.46 8.19 8.32 542,773
11/04/2014 8.12 8.57 8.12 8.33 1,025,383
11/03/2014 8.43 8.45 8.2121 8.32 1,839,130
10/31/2014 10 10 8.52 8.6 2,684,315
10/30/2014 12.7 12.88 12.42 12.64 236,914
10/29/2014 12.67 12.84 12.5 12.69 176,824
10/28/2014 12.04 12.74 12.01 12.7 197,326
10/27/2014 12.39 12.39 11.91 12.03 269,320
10/24/2014 12.53 12.6 12.23 12.47 171,554
10/23/2014 12.26 12.41 12.06 12.35 186,269
10/22/2014 12.66 12.904 12.09 12.13 254,384
10/21/2014 12.5 12.93 12.5 12.59 214,169
10/20/2014 12.19 12.48 12.008 12.41 208,973
10/17/2014 12.89 12.93 12.28 12.29 209,146
10/16/2014 12.24 12.85 11.904 12.72 267,999
10/15/2014 12.43 12.74 12.154 12.47 260,111
10/14/2014 12.37 12.93 12.37 12.57 334,682
10/13/2014 12.21 12.64 12.19 12.23 286,260
10/10/2014 12.09 12.47 12.09 12.17 197,614
10/09/2014 12.66 12.764 12.17 12.17 253,285
10/08/2014 12.26 12.69 12.19 12.67 186,370
10/07/2014 12.81 12.81 12.22 12.32 507,383
10/06/2014 12.92 13.15 12.78 12.93 315,095
10/03/2014 12.98 13.09 12.778 12.91 195,081
10/02/2014 12.52 12.88 12.314 12.87 263,529
10/01/2014 12.51 12.55 11.95 12.5 641,343
09/30/2014 12.95 13 12.35 12.54 474,913
09/29/2014 13.04 13.304 12.94 13.04 292,977
09/26/2014 13.17 13.366 13.13 13.18 131,188
09/25/2014 13.5 13.61 12.96 13.15 317,576
09/24/2014 13.57 13.65 13.41 13.49 202,374
09/23/2014 14.07 14.07 13.57 13.57 163,498
09/22/2014 14.52 14.52 14.06 14.11 120,985
09/19/2014 14.7 15.02 14.47 14.6 452,034
09/18/2014 14.08 14.61 14 14.6 309,515
09/17/2014 13.52 14.16 13.52 14.07 528,675
09/16/2014 13.7 13.7899 13.42 13.48 220,067
09/15/2014 13.76 13.86 13.62 13.72 167,090
09/12/2014 13.92 13.94 13.77 13.82 142,116
09/11/2014 13.97 14.11 13.89 13.89 161,678
09/10/2014 13.85 14.2 13.694 14.02 278,234
09/09/2014 13.97 14 13.88 13.88 175,030
09/08/2014 13.89 14.075 13.83 13.95 232,000
09/05/2014 13.98 14.12 13.9 13.92 182,393
09/04/2014 14.01 14.18 13.97 14.07 275,543
09/03/2014 14.01 14.09 13.72 13.95 715,410
09/02/2014 14.02 14.12 13.73 13.94 383,771
*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?