Australia markets close in 1 hour 9 minutes

MoneyGram International, Inc. (MGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.01+0.14 (+1.78%)
At close: 04:00PM EST
8.02 +0.01 (+0.12%)
After hours: 06:18PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20227.838.157.648.018.012,703,900
14 Jan 20227.737.997.587.877.871,496,200
13 Jan 20228.068.067.757.817.811,116,800
12 Jan 20228.008.087.837.977.971,255,200
11 Jan 20227.597.977.457.937.931,748,200
10 Jan 20227.427.627.187.597.591,317,500
07 Jan 20227.467.627.467.557.55666,100
06 Jan 20227.567.607.457.507.50854,400
05 Jan 20227.697.827.507.537.531,385,800
04 Jan 20227.787.947.577.727.721,030,900
03 Jan 20227.958.137.727.737.731,206,500
31 Dec 20217.598.017.547.897.891,259,200
30 Dec 20217.487.707.367.547.541,280,800
29 Dec 20217.427.607.347.527.521,801,800
28 Dec 20217.587.697.357.437.431,594,600
27 Dec 20217.657.707.527.607.601,715,600
23 Dec 20217.867.887.577.597.591,651,400
22 Dec 20217.988.227.877.907.901,919,000
21 Dec 20217.878.237.858.028.022,248,400
20 Dec 20217.727.997.517.717.712,339,300
17 Dec 20217.828.127.657.867.862,938,400
16 Dec 20217.917.967.627.887.882,798,700
15 Dec 20217.348.136.937.947.9410,129,700
14 Dec 20217.237.627.147.347.342,582,800
13 Dec 20217.607.637.207.437.432,184,500
10 Dec 20217.557.927.557.767.763,154,000
09 Dec 20217.357.627.177.537.532,705,000
08 Dec 20217.337.797.167.487.484,699,800
07 Dec 20217.067.527.027.337.333,105,400
06 Dec 20216.587.116.356.976.974,773,800
03 Dec 20216.076.715.956.556.553,931,800
02 Dec 20216.016.165.826.126.122,383,500
01 Dec 20215.956.185.935.995.992,860,200
30 Nov 20215.946.015.785.935.934,205,100
29 Nov 20215.976.135.736.006.002,848,800
26 Nov 20215.906.035.625.835.831,868,400
24 Nov 20215.836.335.816.156.151,951,800
23 Nov 20215.806.075.725.945.942,119,400
22 Nov 20215.896.155.685.765.763,135,200
19 Nov 20216.016.015.695.725.723,506,200
18 Nov 20216.036.035.705.895.893,975,400
17 Nov 20216.256.255.946.006.003,794,600
16 Nov 20216.466.466.196.256.253,453,300
15 Nov 20216.446.836.376.506.504,486,100
12 Nov 20215.746.485.716.306.307,200,700
11 Nov 20215.675.695.565.605.601,896,000
10 Nov 20215.655.825.575.605.602,116,300
09 Nov 20215.986.025.705.745.742,601,900
08 Nov 20215.565.925.495.875.875,443,300
05 Nov 20215.255.405.185.255.254,108,100
04 Nov 20215.255.395.145.205.203,185,000
03 Nov 20215.335.475.065.265.264,521,600
02 Nov 20216.116.115.215.285.288,815,900
01 Nov 20215.906.165.876.126.124,305,700
29 Oct 20216.456.505.775.975.976,682,300
28 Oct 20216.436.626.386.596.591,946,700
27 Oct 20216.716.806.366.406.403,772,900
26 Oct 20216.906.976.606.736.732,203,700
25 Oct 20216.797.096.736.866.861,801,000
22 Oct 20216.866.906.656.706.701,855,200
21 Oct 20217.087.116.856.926.921,785,500
20 Oct 20217.067.276.967.107.102,036,500
19 Oct 20217.557.666.987.027.023,148,500
18 Oct 20217.767.857.637.677.67983,100
15 Oct 20217.968.097.777.797.79796,200
14 Oct 20217.968.017.767.817.81930,800
13 Oct 20217.807.897.747.837.83525,600
12 Oct 20217.777.907.717.787.78655,600
11 Oct 20217.977.977.727.747.74596,300
08 Oct 20218.368.427.967.977.971,369,600
07 Oct 20217.898.437.858.398.392,004,300
06 Oct 20217.607.797.597.697.69749,600
05 Oct 20217.667.847.517.767.761,132,600
04 Oct 20218.078.077.537.597.592,178,200
01 Oct 20218.108.207.828.148.141,739,000
30 Sept 20218.048.277.948.028.021,853,400
29 Sept 20218.338.397.968.068.061,528,100
28 Sept 20218.548.568.238.268.26845,600
27 Sept 20218.308.658.168.568.561,257,100
24 Sept 20218.568.598.168.208.201,318,900
23 Sept 20218.618.968.518.658.651,193,700
22 Sept 20218.128.598.108.478.471,100,700
21 Sept 20218.518.577.998.108.102,535,100
20 Sept 20218.768.828.148.418.412,436,600
17 Sept 20218.979.328.879.059.054,584,900
16 Sept 20218.929.108.828.908.901,105,900
15 Sept 20218.708.998.588.888.881,834,400
14 Sept 20218.878.908.278.658.653,626,700
13 Sept 20218.678.998.578.908.901,434,900
10 Sept 20219.009.008.488.558.551,275,500
09 Sept 20218.739.188.658.938.931,201,500
08 Sept 20219.039.108.648.708.701,542,900
07 Sept 20218.819.148.748.988.981,128,000
03 Sept 20218.939.088.818.838.83621,500
02 Sept 20219.069.068.808.928.92912,100
01 Sept 20218.999.108.808.968.96973,600
31 Aug 20219.129.208.868.998.991,682,300
30 Aug 20219.219.408.959.179.171,272,900
27 Aug 20218.789.208.789.149.14802,400
26 Aug 20219.039.158.708.818.81972,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...