MGI

Moneygram International, Inc. Historical Stock Prices

$13.77
*  
0.97
 negative 
7.58%
Get MGI Alerts
*Delayed - data as of Apr. 22, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  12.69  13.90  12.6499  13.77 1,485,147
04/22/2014 12.69 13.9 12.6499 13.77 1,485,147
04/21/2014 14.51 14.68 12.45 12.8 4,806,488
04/17/2014 15 15.99 14.19 14.81 2,835,336
04/16/2014 17.95 18.01 17.66 17.99 216,973
04/15/2014 17.95 18 17.62 17.81 201,665
04/14/2014 17.77 17.89 17.605 17.83 174,035
04/11/2014 17.81 17.82 17.4 17.69 283,253
04/10/2014 18.16 18.25 17.9401 17.97 397,483
04/09/2014 18.22 18.48 18.1 18.35 197,457
04/08/2014 18.37 18.8 18.01 18.4 322,457
04/07/2014 18.33 18.65 18.17 18.3 261,578
04/04/2014 18.62 18.74 18.031 18.47 371,994
04/03/2014 18.61 18.92 18.25 18.6 428,754
04/02/2014 17.87 18.61 17.68 18.54 382,723
04/01/2014 17.59 17.99 17.1824 17.87 325,464
03/31/2014 17.03 17.74 17.02 17.65 1,038,480
03/28/2014 16.7 17.19 16.5 17.02 2,887,831
03/27/2014 17.72 17.82 16.8 17.08 729,742
03/26/2014 18.5 18.5 17.8 18.06 308,474
03/25/2014 18.76 18.9 18.292 18.46 348,985
03/24/2014 18.67 18.86 18.17 18.82 90,089
03/21/2014 18.66 18.88 18.13 18.7 148,715
03/20/2014 18.41 18.7 18.38 18.49 72,652
03/19/2014 18.45 18.58 18.09 18.4 64,123
03/18/2014 18.15 18.78 18.15 18.53 127,265
03/17/2014 18.27 18.48 18.205 18.28 144,337
03/14/2014 17.8 18.34 17.68 18.19 104,027
03/13/2014 18.95 19.02 17.61 17.92 381,726
03/12/2014 18.77 19.428 18.5 18.82 223,368
03/11/2014 19.228 19.228 18.6 18.91 145,030
03/10/2014 18.98 19.278 18.61 18.91 146,177
03/07/2014 19.51 19.738 18.86 19.04 107,915
03/06/2014 19.39 19.53 18.94 19.36 83,431
03/05/2014 19.34 19.6 18.86 19.4 82,465
03/04/2014 18.99 19.48 18.79 19.42 135,953
03/03/2014 18.86 19.284 18.65 18.85 41,654
02/28/2014 19 19.2 18.66 19.03 198,527
02/27/2014 18.91 19.126 18.845 18.93 62,213
02/26/2014 19.19 19.4 18.83 18.92 77,147
02/25/2014 20 20.202 19.11 19.22 89,325
02/24/2014 19.884 20.13 18.6 20.08 125,486
02/21/2014 19.43 19.89 19.34 19.65 184,519
02/20/2014 19.25 19.41 19.03 19.33 75,775
02/19/2014 19.32 19.3999 18.552 19.1 124,636
02/18/2014 18.99 19.34 18.7 19.32 83,327
02/14/2014 19.36 19.82 18.94 19.04 64,405
02/13/2014 18.46 19.39 18.41 19.37 141,123
02/12/2014 18.39 19.3568 18.39 18.56 423,848
02/11/2014 19.58 19.58 18.34 18.53 217,696
02/10/2014 18.64 18.78 18.35 18.61 165,761
02/07/2014 18.71 18.8 18.45 18.7 351,070
02/06/2014 18.41 18.77 18.4 18.68 56,329
02/05/2014 18.5 18.57 18.33 18.53 104,162
02/04/2014 18.61 18.79 18.37 18.61 154,632
02/03/2014 18.51 18.67 18.35 18.49 148,492
01/31/2014 18.5 18.63 18.5 18.5 124,889
01/30/2014 18.73 18.838 18.525 18.6 46,642
01/29/2014 18.34 18.66 18.34 18.5 77,391
01/28/2014 18.4 18.54 18.4 18.51 135,627
01/27/2014 18.59 18.74 18.36 18.39 103,061
01/24/2014 18.75 18.98 18.4 18.48 150,533
01/23/2014 18.44 18.98 18.44 18.96 111,769
01/22/2014 18.55 18.9 18.55 18.77 64,164
01/21/2014 18.74 18.85 18.46 18.54 91,071
01/17/2014 18.86 19.154 18.48 18.7 104,632
01/16/2014 18.33 18.85 18.33 18.83 115,164
01/15/2014 18.75 18.996 18.27 18.41 75,434
01/14/2014 18.08 19.24 18.03 18.72 173,596
01/13/2014 18.32 18.984 17.95 18.09 96,113
01/10/2014 18.36 18.539 18.04 18.45 101,103
01/09/2014 18.59 18.75 18.13 18.31 170,025
01/08/2014 18.92 19.1 18.41 18.57 110,418
01/07/2014 19.39 19.39 18.51 18.89 364,394
01/06/2014 20.17 20.22 19.59 19.73 72,830
01/03/2014 20.28 20.42 19.92 20.16 46,416
01/02/2014 20.58 20.58 19.92 20.35 91,222
12/31/2013 20.34 20.97 20.25 20.78 73,071
12/30/2013 20.46 20.46 20.04 20.28 79,719
12/27/2013 21 21 20.17 20.41 59,123
12/26/2013 21.14 21.14 19.98 20.95 30,919
12/24/2013 21.11 21.11 20.81 21 31,741
12/23/2013 20.51 21.02 20.51 21.02 45,367
12/20/2013 20.17 20.53 19.75 20.47 245,954
12/19/2013 20.11 20.61 20.03 20.26 117,476
12/18/2013 20.05 20.39 20 20.2 109,615
12/17/2013 20.43 20.53 19.94 20.03 38,514
12/16/2013 19.96 20.51 19.56 20.48 117,122
12/13/2013 19.79 20 19.55 19.93 68,637
12/12/2013 19.66 19.97 19.56 19.79 69,479
12/11/2013 19.86 19.86 19.51 19.7 105,124
12/10/2013 20.14 20.16 19.64 19.89 67,404
12/09/2013 20.76 20.76 19.98 20.1 159,380
12/06/2013 20.62 20.93 20.138 20.8 63,629
12/05/2013 20.34 20.589 20.205 20.37 51,991
12/04/2013 20.65 20.77 20.11 20.43 69,180
12/03/2013 20.88 21.17 20.31 20.69 102,759
12/02/2013 21.09 21.32 20.77 20.89 52,774
11/29/2013 21.58 21.59 21.09 21.09 31,735
11/27/2013 21.11 21.57 20.97 21.43 115,516
11/26/2013 21.2 21.22 20.83 21.16 91,094
11/25/2013 21.3 21.41 20.87 21.15 104,336
11/22/2013 21.54 21.54 21.18 21.3 66,126
11/21/2013 21.23 21.65 21.0501 21.47 72,331
11/20/2013 21.1 21.33 20.78 21.09 104,269
11/19/2013 21.02 21.26 20.565 21.01 69,967
11/18/2013 20.87 21.12 20.6625 21.02 140,943
11/15/2013 20.9 21.095 20.6 20.77 121,077
11/14/2013 20.8 20.92 20.53 20.86 38,887
11/13/2013 20.44 20.77 20.26 20.77 62,466
11/12/2013 20.55 20.61 19.83 20.56 41,015
11/11/2013 19.93 20.63 19.835 20.57 59,209
11/08/2013 19.67 19.97 19.28 19.92 124,692
11/07/2013 20.82 20.82 19.69 19.7 76,806
11/06/2013 20.85 21.01 20.08 20.77 43,393
11/05/2013 20.56 20.82 19.95 20.75 95,071
11/04/2013 20.98 20.995 20.26 20.59 103,367
11/01/2013 21.07 21.45 20.79 20.83 105,761
10/31/2013 21.07 21.26 20.96 21.11 94,769
10/30/2013 21.45 21.45 20.71 21.01 155,094
10/29/2013 21.54 21.895 21.11 21.54 56,534
10/28/2013 21.25 21.5 21.1301 21.47 68,020
10/25/2013 21.4 21.95 20.75 21.33 141,302
10/24/2013 20 21.469 20 21.12 284,777
10/23/2013 19.53 19.88 19.3655 19.79 98,288
10/22/2013 19.37 19.74 19.24 19.6 64,078
10/21/2013 19.62 20.01 19.22 19.33 119,386
10/18/2013 19.95 19.95 19.47 19.66 98,094
10/17/2013 19.43 19.76 19.37 19.75 82,909
10/16/2013 19.74 20.134 19.4 19.6 107,646
10/15/2013 19.84 20.232 19.56 19.64 70,881
10/14/2013 19.75 20.055 19.55 19.85 75,829
10/11/2013 19.66 20.21 19.195 19.93 66,637
10/10/2013 19.42 19.73 18.96 19.71 62,481
10/09/2013 18.98 19.47 18.56 19.16 153,467
10/08/2013 18.78 19.376 18.61 18.95 102,540
10/07/2013 18.91 19.04 18.65 18.72 68,995
10/04/2013 19.17 19.68 18.9 19.11 139,132
10/03/2013 18.65 19.02 18.31 18.42 78,289
10/02/2013 18.8 19.25 18.71 18.75 134,316
10/01/2013 19.5 19.62 17.36 18.92 335,328
09/30/2013 19.44 19.84 19.416 19.58 51,706
09/27/2013 19.63 19.95 19.55 19.73 22,539
09/26/2013 20.02 20.3 19.343 19.82 38,295
09/25/2013 19.99 20.2 19.61 20.02 50,301
09/24/2013 19.96 20.23 19.46 20.01 44,261
09/23/2013 19.76 20.08 19.41 19.95 57,444
09/20/2013 20.19 20.19 19.75 19.76 113,394
09/19/2013 20.08 20.08 19.84 20 34,449
09/18/2013 19.97 20.2 19.84 19.97 71,618
09/17/2013 20.11 20.27 19.87 20 79,744
09/16/2013 20.2 20.474 19.88 20.02 98,304
09/13/2013 20.55 20.734 19.96 19.98 51,118
09/12/2013 20.21 20.55 20.148 20.43 81,030
09/11/2013 20.65 20.65 20.02 20.2 104,801
09/10/2013 20.78 20.79 20.39 20.65 76,350
09/09/2013 20.62 20.7 20.2 20.59 105,672
09/06/2013 20.33 20.565 20.01 20.5 93,515
09/05/2013 20.52 20.56 20.02 20.22 72,709
09/04/2013 20.18 20.32 19.79 20.31 127,779
09/03/2013 20.52 21.045 20 20.2 59,213
08/30/2013 20.72 20.73 20.24 20.26 63,656
08/29/2013 20.71 21.11 20.51 20.75 95,104
08/28/2013 20.62 21.11 20.57 20.72 136,235
08/27/2013 21.46 21.59 20.46 20.62 106,861
08/26/2013 21.97 22.04 21.69 21.73 60,478
08/23/2013 22.16 22.18 21.86 21.97 74,177
08/22/2013 22.27 22.41 22.055 22.17 42,802
08/21/2013 22.1 22.295 21.93 22.13 69,179
08/20/2013 22.18 22.25 22.04 22.25 39,322
08/19/2013 22.25 22.29 22.0325 22.21 43,599
08/16/2013 21.76 22.32 21.76 22.26 98,265
08/15/2013 21.93 22.11 21.65 21.86 89,779
08/14/2013 22.32 22.71 22.29 22.65 55,413
08/13/2013 22.7 22.7425 22.26 22.45 113,429
08/12/2013 22.2 22.735 22.01 22.7 142,544
08/09/2013 22.44 22.5 20.8416 22.23 85,661
08/08/2013 22.97 22.98 22.385 22.4 88,745
08/07/2013 22.77 22.89 22.4 22.67 83,840
08/06/2013 22.8 23 22.5301 22.79 66,420
08/05/2013 22.42 22.85 21.664 22.75 62,726
08/02/2013 22.3 22.85 22.18 22.35 132,991
08/01/2013 21.99 22.66 21.921 22.4 173,933
07/31/2013 21.79 22.06 21.61 21.71 86,875
07/30/2013 21.47 21.78 21.29 21.62 59,444
07/29/2013 21.46 21.77 21.25 21.3 43,790
07/26/2013 21.13 21.59 21.01 21.53 163,327
07/25/2013 21.17 21.9499 20.64 21.25 140,882
07/24/2013 22.25 22.56 20.85 21.22 444,023
07/23/2013 22.41 22.75 22.04 22.06 90,566
07/22/2013 22.04 22.62 21.97 22.34 112,263
07/19/2013 20.69 22.28 20.01 22.06 492,345
07/18/2013 20.59 20.85 20.14 20.69 208,571
07/17/2013 20.83 20.94 20.26 20.49 217,751
07/16/2013 22.93 23.02 20.66 20.85 814,120
07/15/2013 23.1 23.1 22.81 22.94 81,009
07/12/2013 22.78 22.95 22.78 22.94 64,706
07/11/2013 22.95 23.105 22.8 22.95 104,919
07/10/2013 22.98 23 22.88 23 97,097
07/09/2013 23 23.07 22.79 23 74,810
07/08/2013 23.12 23.12 22.8 22.81 100,654
07/05/2013 23.25 23.25 22.76 23.09 63,949
07/03/2013 22.83 22.97 22.66 22.75 45,083
07/02/2013 23.13 23.39 22.67 22.93 123,590
07/01/2013 22.79 23.28 22.58 23.18 147,973
06/28/2013 21.78 22.758 21.62 22.65 675,319
06/27/2013 21.64 22.05 21.45 21.92 128,523
06/26/2013 21.16 21.38 20.94 21.21 43,755
06/25/2013 21.11 21.11 20.46 20.99 86,551
06/24/2013 21.07 21.35 20.75 20.78 139,465
06/21/2013 21.46 21.96 21.11 21.45 381,800
06/20/2013 20.28 20.54 20.228 20.36 78,484
06/19/2013 20.7 21.13 20.39 20.63 358,188
06/18/2013 19.46 24.88 19.3 20.7 1,108,374
06/17/2013 19.33 19.59 19.31 19.49 32,938
06/14/2013 19.42 19.51 19.03 19.1 39,238
06/13/2013 19.38 19.55 19.2045 19.52 84,675
06/12/2013 19.59 19.59 19.26 19.31 19,381
06/11/2013 19.25 19.61 19.15 19.46 29,455
06/10/2013 19.44 19.68 19.23 19.5 45,366
06/07/2013 19.3 19.5 19.11 19.39 62,821
06/06/2013 19.07 19.5482 18.91 19.2 126,006
06/05/2013 19.73 19.84 18.85 19.09 145,674
06/04/2013 19.89 19.91 19.385 19.76 49,008
06/03/2013 19.82 20 19.465 19.8 141,434
05/31/2013 19.82 20.09 19.364 19.68 110,013
05/30/2013 20.02 20.09 19.67 20 80,652
05/29/2013 20.11 20.25 19.67 19.99 57,591
05/28/2013 20.09 20.37 19.75 20.25 97,254
05/24/2013 19.46 19.75 19.38 19.7 56,578
05/23/2013 19.54 19.9 19.105 19.68 92,418
05/22/2013 20.25 20.25 19.39 19.8 96,864
05/21/2013 20.03 20.23 19.001 20.16 120,884
05/20/2013 20.09 20.46 19.88 20.09 108,589
05/17/2013 19.69 20.16 19.5 20.11 186,812
05/16/2013 19.66 19.75 18.9 19.52 119,936
05/15/2013 19.3 19.74 18.9 19.68 84,007
05/14/2013 19.2 19.39 19.01 19.31 56,679
05/13/2013 19.11 19.49 18.8 19.22 84,005
05/10/2013 18.25 19.09 18.25 18.92 76,182
05/09/2013 18.38 18.392 18.09 18.26 64,377
05/08/2013 18.01 18.38 17.55 18.37 64,406
05/07/2013 18.02 18.24 17.57 18.23 78,756
05/06/2013 17.62 18.08 17.62 18.04 51,645
05/03/2013 17.75 18 17.58 17.64 112,591
05/02/2013 16.62 17.48 16.62 17.41 123,212
05/01/2013 16.65 16.94 16.46 16.55 141,132
04/30/2013 16.41 16.8 16.29 16.51 51,488
04/29/2013 16.3 16.37 16.02 16.36 52,611
04/26/2013 16.74 16.76 16.12 16.28 40,492
04/25/2013 17.43 17.44 16.78 16.85 36,497
04/24/2013 16.89 16.96 16.46 16.53 42,159
04/23/2013 16.3 16.9 16.3 16.89 36,082
04/22/2013 16.43 16.54 15.87 16.27 42,279
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?