Quantcast
MGI

Moneygram International, Inc. Common Stock Historical Stock Prices

$1.88
*  
0.02
1.05%
Get MGI Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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 1.89 1.97 1.88 1.88 398,931
12/14/2018 1.89 1.97 1.88 1.88 397,920
12/13/2018 1.9 1.95 1.85 1.9 358,560
12/12/2018 2.02 2.02 1.895 1.9 516,146
12/11/2018 2.04 2.04 1.95 2 661,816
12/10/2018 1.9 2.04 1.75 2.02 1,115,432
12/07/2018 2.05 2.08 1.73 1.89 1,244,481
12/06/2018 2.05 2.12 2 2.05 631,257
12/04/2018 2.22 2.26 2.04 2.08 589,359
12/03/2018 2.2 2.24 2.15 2.22 376,832
11/30/2018 2.25 2.28 2.14 2.18 521,582
11/29/2018 2.15 2.27 2.11 2.27 491,644
11/28/2018 2.12 2.19 2.12 2.15 710,379
11/27/2018 2.09 2.14 2.04 2.1 597,462
11/26/2018 2.15 2.19 2.055 2.13 572,033
11/23/2018 2.17 2.32 2.12 2.13 424,528
11/21/2018 2.12 2.195 2.12 2.17 330,994
11/20/2018 2.07 2.13 2.03 2.12 467,210
11/19/2018 2.24 2.24 2.02 2.11 724,531
11/16/2018 2.18 2.25 2.1 2.22 592,285
11/15/2018 2.05 2.26 2.05 2.2 768,088
11/14/2018 2.27 2.34 2.035 2.14 806,881
11/13/2018 2.2 2.4 2.13 2.235 1,787,554
11/12/2018 2.34 2.34 2.04 2.17 2,330,874
11/09/2018 4.54 4.54 2.23 2.27 4,469,003
11/08/2018 4.36 4.69 4.34 4.47 988,317
11/07/2018 4.41 4.41 4.23 4.38 148,788
11/06/2018 4.25 4.47 4.24 4.39 188,645
11/05/2018 4.34 4.38 4.17 4.26 145,019
11/02/2018 4.43 4.5 4.25 4.35 173,980
11/01/2018 4.28 4.4447 4.28 4.41 169,165
10/31/2018 4.19 4.27 4.13 4.24 378,226
10/30/2018 4.24 4.28 4.08 4.15 227,716
10/29/2018 4.13 4.395 4.13 4.26 301,176
10/26/2018 4.17 4.18 4.06 4.1 605,374
10/25/2018 4.24 4.45 4.17 4.22 323,034
10/24/2018 4.48 4.5078 4.2 4.22 413,352
10/23/2018 4.47 4.53 4.405 4.49 213,262
10/22/2018 4.55 4.682 4.469 4.51 190,836
10/19/2018 4.68 4.755 4.5 4.56 177,652
10/18/2018 4.67 4.9158 4.645 4.67 307,684
10/17/2018 4.71 4.78 4.57 4.64 206,695
10/16/2018 4.71 4.83 4.6095 4.7 308,935
10/15/2018 4.56 4.77 4.56 4.68 330,889
10/12/2018 4.57 4.71 4.46 4.57 410,882
10/11/2018 4.61 4.73 4.5044 4.55 424,303
10/10/2018 4.75 4.8 4.6 4.66 484,764
10/09/2018 4.91 4.93 4.75 4.77 284,704
10/08/2018 5.08 5.08 4.87 4.91 353,233
10/05/2018 5.19 5.24 5 5.08 325,917
10/04/2018 5.32 5.34 5.17 5.21 325,743
10/03/2018 5.31 5.42 5.21 5.33 357,548
10/02/2018 5.35 5.42 5.21 5.34 291,103
10/01/2018 5.39 5.465 5.31 5.35 305,535
09/28/2018 5.43 5.43 5.27 5.35 569,134
09/27/2018 5.69 5.69 5.44 5.45 667,405
09/26/2018 5.68 5.74 5.58 5.7 293,803
09/25/2018 5.67 5.8 5.66 5.67 439,974
09/24/2018 5.88 5.88 5.66 5.66 451,002
09/21/2018 6.15 6.19 5.87 5.89 685,872
09/20/2018 6.12 6.17 6.0675 6.11 273,437
09/19/2018 6.17 6.19 5.984 6.09 269,020
09/18/2018 6.1 6.27 6.04 6.19 210,968
09/17/2018 6.04 6.11 5.99 6.1 235,835
09/14/2018 5.77 6.14 5.77 6.03 287,008
*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?

Smart Portfolio