Quantcast
MGI

Moneygram International, Inc. Common Stock Historical Stock Prices

$5.67
*  
0.22
3.74%
Get MGI Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading MGI now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    MGI After Hours
 
 
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: 3 Month, From 21-JUN-2018 TO 21-SEP-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 5.88 5.88 5.66 5.67 289,188
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
09/13/2018 6.11 6.11 5.72 5.74 286,803
09/12/2018 5.81 6.19 5.81 6.09 326,811
09/11/2018 5.82 5.85 5.56 5.74 468,839
09/10/2018 6.27 6.38 5.8 5.81 443,944
09/07/2018 6.31 6.33 6.16 6.22 217,789
09/06/2018 6.47 6.54 6.22 6.32 230,806
09/05/2018 6.71 6.84 6.43 6.48 374,034
09/04/2018 6.48 6.78 6.36 6.66 1,011,163
08/31/2018 6.28 6.55 6.2535 6.51 238,434
08/30/2018 6.61 6.61 6.31 6.32 156,910
08/29/2018 6.41 6.73 6.41 6.64 468,460
08/28/2018 6.28 6.48 6.2335 6.39 177,735
08/27/2018 6.12 6.48 6.12 6.27 314,514
08/24/2018 6.28 6.3 6.1 6.11 159,931
08/23/2018 6.44 6.51 6.26 6.29 151,290
08/22/2018 6.43 6.556 6.36 6.48 259,248
08/21/2018 6.36 6.6 6.31 6.45 303,860
08/20/2018 6.24 6.44 6.2 6.37 378,853
08/17/2018 6.25 6.29 6.08 6.24 405,045
08/16/2018 5.91 6.26 5.89 6.26 572,610
08/15/2018 5.8 5.95 5.71 5.87 503,997
08/14/2018 5.86 6.05 5.77 5.79 340,677
08/13/2018 6.04 6.07 5.82 5.86 261,136
08/10/2018 6.07 6.175 5.96 6.03 267,294
08/09/2018 6.07 6.24 6.03 6.12 361,828
08/08/2018 6.09 6.16 5.975 6.08 349,146
08/07/2018 6.04 6.18 6.04 6.1 378,764
08/06/2018 6.11 6.1323 5.92 6.04 609,634
08/03/2018 6.56 6.71 5.86 6.1 733,192
08/02/2018 6.5 6.62 6.39 6.59 202,575
08/01/2018 6.54 6.67 6.4 6.49 269,162
07/31/2018 6.61 6.75 6.51 6.54 307,445
07/30/2018 6.68 6.7801 6.51 6.58 359,931
07/27/2018 6.86 6.87 6.62 6.7 283,331
07/26/2018 6.62 7.05 6.5631 6.93 569,701
07/25/2018 6.49 6.62 6.435 6.62 315,916
07/24/2018 6.55 6.6862 6.35 6.52 461,574
07/23/2018 6.31 6.4 6.24 6.39 269,344
07/20/2018 6.25 6.38 6.1899 6.3 239,494
07/19/2018 6.56 6.56 6.26 6.26 553,888
07/18/2018 6.58 6.67 6.54 6.61 212,185
07/17/2018 6.64 6.64 6.52 6.61 202,448
07/16/2018 6.71 6.71 6.57 6.64 210,269
07/13/2018 6.71 6.7516 6.58 6.7 272,335
07/12/2018 6.72 6.72 6.59 6.7 163,138
07/11/2018 6.61 6.705 6.5696 6.7 292,220
07/10/2018 6.65 6.6699 6.55 6.63 212,032
07/09/2018 6.76 6.8 6.6 6.66 256,563
07/06/2018 6.72 6.83 6.71 6.75 157,354
07/05/2018 6.83 6.83 6.65 6.71 311,780
07/03/2018 6.8 6.87 6.675 6.83 161,211
07/02/2018 6.68 6.8423 6.61 6.79 179,744
06/29/2018 6.62 6.754 6.58 6.69 272,973
06/28/2018 6.58 6.65 6.51 6.63 271,751
06/27/2018 6.8 6.9 6.55 6.61 340,651
06/26/2018 6.89 6.89 6.75 6.81 212,098
06/25/2018 7.06 7.1 6.785 6.87 418,909
06/22/2018 7.01 7.15 6.98 7.11 525,769
06/21/2018 7.19 7.19 6.955 7 319,339
*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