Explore inspiring leadership stories with Talent and Yahoo Finance

MoneyGram International, Inc. (MGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.12

-0.03

(-0.30%)

At close: 04:00PM EDT

10.09

-0.03

(-0.30%)

After hours:

07:56PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	10.14	10.24	10.09	10.12	10.12	1,592,400
23 June 2022	10.05	10.18	9.98	10.15	10.15	756,300
22 June 2022	10.01	10.10	9.93	10.05	10.05	1,133,700
21 June 2022	9.90	10.13	9.87	10.01	10.01	1,270,600
17 June 2022	9.70	9.93	9.58	9.89	9.89	1,808,700
16 June 2022	9.71	9.90	9.63	9.66	9.66	1,158,900
15 June 2022	9.65	9.91	9.58	9.81	9.81	585,100
14 June 2022	9.66	9.73	9.57	9.64	9.64	682,800
13 June 2022	9.61	9.74	9.55	9.65	9.65	963,000
10 June 2022	9.83	9.98	9.71	9.74	9.74	715,500
09 June 2022	9.88	9.88	9.70	9.74	9.74	1,121,400
08 June 2022	9.91	10.03	9.83	9.86	9.86	1,041,900
07 June 2022	10.11	10.12	9.90	9.91	9.91	2,992,800
06 June 2022	10.12	10.19	10.05	10.11	10.11	678,600
03 June 2022	10.17	10.21	10.11	10.11	10.11	737,300
02 June 2022	10.00	10.16	9.92	10.16	10.16	878,300
01 June 2022	10.23	10.23	9.97	9.98	9.98	1,632,400
31 May 2022	10.00	10.16	9.92	10.08	10.08	930,200
27 May 2022	10.06	10.06	9.98	10.01	10.01	539,500
26 May 2022	9.88	10.06	9.87	10.00	10.00	770,200
25 May 2022	9.71	9.98	9.66	9.90	9.90	905,900
24 May 2022	9.62	9.79	9.50	9.77	9.77	762,400
23 May 2022	9.32	9.81	9.32	9.72	9.72	1,589,100
20 May 2022	9.41	9.51	9.20	9.38	9.38	984,300
19 May 2022	9.65	9.67	9.44	9.44	9.44	1,507,900
18 May 2022	9.63	9.85	9.53	9.68	9.68	1,595,600
17 May 2022	9.48	9.73	9.43	9.73	9.73	1,982,800
16 May 2022	9.40	9.52	9.18	9.47	9.47	3,011,100
13 May 2022	9.72	9.75	9.34	9.42	9.42	2,247,900
12 May 2022	9.70	9.76	9.62	9.69	9.69	2,469,400
11 May 2022	9.77	9.85	9.63	9.81	9.81	1,363,600
10 May 2022	9.65	9.92	9.65	9.84	9.84	2,057,700
09 May 2022	9.97	9.97	9.58	9.66	9.66	6,183,700
06 May 2022	9.90	10.04	9.85	10.01	10.01	3,019,200
05 May 2022	10.05	10.10	9.88	10.00	10.00	1,252,300
04 May 2022	10.12	10.12	9.94	10.05	10.05	1,711,000
03 May 2022	10.10	10.13	10.05	10.08	10.08	1,168,800
02 May 2022	10.10	10.15	10.04	10.10	10.10	1,277,000
29 Apr 2022	10.19	10.28	10.11	10.13	10.13	1,662,600
28 Apr 2022	10.28	10.33	10.04	10.29	10.29	5,113,200
27 Apr 2022	10.25	10.33	10.25	10.30	10.30	3,097,300
26 Apr 2022	10.34	10.36	10.28	10.32	10.32	2,978,300
25 Apr 2022	10.35	10.39	10.29	10.34	10.34	3,550,000
22 Apr 2022	10.30	10.48	10.30	10.36	10.36	10,851,400
21 Apr 2022	10.64	10.66	9.76	10.28	10.28	22,099,300
20 Apr 2022	10.64	10.66	10.63	10.65	10.65	2,345,600
19 Apr 2022	10.59	10.63	10.59	10.62	10.62	1,653,800
18 Apr 2022	10.62	10.62	10.57	10.61	10.61	2,499,200
14 Apr 2022	10.60	10.62	10.58	10.62	10.62	2,158,400
13 Apr 2022	10.57	10.61	10.57	10.59	10.59	2,261,000
12 Apr 2022	10.59	10.60	10.55	10.56	10.56	2,367,400
11 Apr 2022	10.59	10.60	10.54	10.57	10.57	2,905,000
08 Apr 2022	10.61	10.63	10.57	10.59	10.59	4,088,100
07 Apr 2022	10.61	10.63	10.61	10.62	10.62	2,358,500
06 Apr 2022	10.61	10.63	10.61	10.63	10.63	2,276,000
05 Apr 2022	10.63	10.63	10.59	10.63	10.63	2,444,200
04 Apr 2022	10.60	10.67	10.60	10.60	10.60	2,582,100
01 Apr 2022	10.60	10.63	10.59	10.60	10.60	2,351,400
31 Mar 2022	10.62	10.67	10.56	10.56	10.56	3,052,400
30 Mar 2022	10.62	10.65	10.61	10.63	10.63	1,195,200
29 Mar 2022	10.62	10.65	10.59	10.62	10.62	2,220,300
28 Mar 2022	10.60	10.62	10.59	10.59	10.59	1,693,200
25 Mar 2022	10.59	10.68	10.59	10.61	10.61	1,539,000
24 Mar 2022	10.61	10.62	10.55	10.60	10.60	3,174,500
23 Mar 2022	10.58	10.61	10.57	10.60	10.60	4,915,600
22 Mar 2022	10.56	10.61	10.55	10.60	10.60	2,805,100
21 Mar 2022	10.61	10.61	10.55	10.60	10.60	4,275,400
18 Mar 2022	10.60	10.63	10.58	10.61	10.61	4,795,200
17 Mar 2022	10.64	10.66	10.53	10.60	10.60	7,007,000
16 Mar 2022	10.68	10.75	10.68	10.75	10.75	4,880,300
15 Mar 2022	10.70	10.74	10.68	10.69	10.69	2,710,300
14 Mar 2022	10.74	10.76	10.69	10.72	10.72	2,398,800
11 Mar 2022	10.76	10.79	10.69	10.74	10.74	3,223,900
10 Mar 2022	10.64	10.80	10.59	10.79	10.79	5,484,400
09 Mar 2022	10.64	10.70	10.62	10.63	10.63	2,616,200
08 Mar 2022	10.66	10.68	10.54	10.61	10.61	4,888,000
07 Mar 2022	10.72	10.74	10.63	10.65	10.65	5,177,700
04 Mar 2022	10.76	10.82	10.70	10.71	10.71	4,330,200
03 Mar 2022	10.78	10.85	10.70	10.85	10.85	5,365,700
02 Mar 2022	10.77	10.81	10.67	10.76	10.76	3,629,300
01 Mar 2022	10.72	10.81	10.62	10.80	10.80	6,133,100
28 Feb 2022	10.73	10.75	10.68	10.74	10.74	5,967,400
25 Feb 2022	10.75	10.78	10.68	10.75	10.75	3,872,800
24 Feb 2022	10.66	10.76	10.63	10.75	10.75	5,176,000
23 Feb 2022	10.79	10.86	10.70	10.73	10.73	5,392,800
22 Feb 2022	10.70	10.87	10.63	10.79	10.79	8,688,800
18 Feb 2022	10.75	10.77	10.69	10.75	10.75	5,607,300
17 Feb 2022	10.73	10.78	10.68	10.75	10.75	8,585,400
16 Feb 2022	10.68	10.76	10.66	10.75	10.75	10,398,000
15 Feb 2022	10.54	10.75	10.50	10.70	10.70	89,462,000
14 Feb 2022	8.56	9.15	8.56	8.95	8.95	2,841,900
11 Feb 2022	8.82	9.23	8.47	8.62	8.62	3,694,500
10 Feb 2022	8.68	9.11	8.64	8.73	8.73	2,026,400
09 Feb 2022	8.90	8.99	8.70	8.83	8.83	2,142,300
08 Feb 2022	8.76	8.95	8.72	8.82	8.82	1,397,400
07 Feb 2022	9.02	9.12	8.84	8.87	8.87	1,361,700
04 Feb 2022	8.76	9.12	8.56	9.00	9.00	1,799,100
03 Feb 2022	9.40	9.43	8.73	8.76	8.76	2,625,100
02 Feb 2022	8.75	9.70	8.58	9.61	9.61	6,822,500
01 Feb 2022	8.76	8.95	8.67	8.79	8.79	2,146,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,896.90+134.50(+1.99%)

ASX 2006,708.90+130.20(+1.98%)

AUD/USD0.6931-0.0020(-0.29%)

OIL107.57-0.05(-0.05%)

GOLD1,836.80+6.50(+0.36%)

BTC-AUD30,655.84-500.34(-1.61%)

Explore inspiring leadership stories with Talent and Yahoo Finance

MoneyGram International, Inc. (MGI)

ALL ORDS
6,896.90
+134.50(+1.99%)

ASX 200
6,708.90
+130.20(+1.98%)

AUD/USD
0.6931
-0.0020(-0.29%)

OIL
107.57
-0.05(-0.05%)

GOLD
1,836.80
+6.50(+0.36%)

BTC-AUD
30,655.84
-500.34(-1.61%)