Australia markets closed

MoneyGram International, Inc. (MGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.77-0.01 (-0.09%)
At close: 04:00PM EST
10.75 -0.02 (-0.19%)
After hours: 06:06PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202310.8010.8010.7610.7710.771,051,738
30 Jan 202310.8310.8310.7610.7810.781,925,100
27 Jan 202310.8810.8910.8510.8710.871,761,600
26 Jan 202310.8810.8910.8710.8910.891,779,600
25 Jan 202310.8810.8910.8710.8910.89856,700
24 Jan 202310.8810.8910.8710.8810.881,039,300
23 Jan 202310.8810.8910.8710.8710.87885,800
20 Jan 202310.9210.9210.8710.8910.892,545,200
19 Jan 202310.9210.9210.9110.9210.92359,000
18 Jan 202310.9210.9310.9110.9110.91546,900
17 Jan 202310.9010.9210.8910.9210.92656,700
13 Jan 202310.9010.9010.8810.8910.89969,600
12 Jan 202310.9010.9110.9010.9010.90490,600
11 Jan 202310.9110.9110.9010.9110.91879,500
10 Jan 202310.9010.9210.9010.9110.91868,500
09 Jan 202310.9210.9210.9010.9010.90962,400
06 Jan 202310.9110.9310.8810.9110.911,448,200
05 Jan 202310.9110.9210.9010.9010.90625,500
04 Jan 202310.9210.9210.9010.9110.91809,400
03 Jan 202310.8910.9210.8810.9210.921,098,200
30 Dec 202210.9210.9210.8810.8910.89846,100
29 Dec 202210.8910.9010.8810.9010.90489,200
28 Dec 202210.9110.9110.8710.8910.891,166,600
27 Dec 202210.9010.9010.8810.8910.89611,700
23 Dec 202210.9110.9110.8810.9010.90546,400
22 Dec 202210.9010.9110.8810.8910.891,359,800
21 Dec 202210.9110.9110.9010.9110.91496,300
20 Dec 202210.9310.9310.9010.9110.91542,700
19 Dec 202210.9010.9310.9010.9010.90751,200
16 Dec 202210.9010.9110.9010.9010.90997,100
15 Dec 202210.9310.9310.9010.9010.90753,700
14 Dec 202210.9210.9310.9110.9110.911,059,800
13 Dec 202210.9410.9510.9010.9010.901,962,500
12 Dec 202210.9310.9510.9110.9210.926,531,100
09 Dec 202210.9310.9410.9210.9310.932,763,000
08 Dec 202210.9510.9510.9110.9310.932,391,100
07 Dec 202210.9310.9410.9310.9410.94890,800
06 Dec 202210.9310.9610.9310.9410.941,925,200
05 Dec 202210.9210.9610.9210.9510.951,866,900
02 Dec 202210.9210.9510.9110.9410.943,242,300
01 Dec 202210.9310.9610.9110.9210.923,102,300
30 Nov 202210.8810.9210.8710.9210.923,583,500
29 Nov 202210.9010.9210.8610.8910.891,497,200
28 Nov 202210.8210.9410.8010.9210.926,096,700
25 Nov 202210.7910.8410.7810.8010.80223,700
23 Nov 202210.7810.8110.7710.8110.81382,400
22 Nov 202210.8110.8110.7610.7710.77345,500
21 Nov 202210.7810.8210.7410.7810.78627,000
18 Nov 202210.7310.7910.7010.7810.781,196,500
17 Nov 202210.5810.7410.5810.6810.681,044,700
16 Nov 202210.6210.6210.5810.6110.61427,500
15 Nov 202210.6210.6410.5810.6010.60547,100
14 Nov 202210.5710.6410.5710.6110.61685,200
11 Nov 202210.5510.6210.5510.5910.59711,600
10 Nov 202210.5610.5810.5210.5710.57916,900
09 Nov 202210.5910.6010.5310.5310.53931,000
08 Nov 202210.5610.5910.5410.5610.56909,500
07 Nov 202210.5810.6210.5210.5410.54637,600
04 Nov 202210.5610.6110.5510.5610.56670,500
03 Nov 202210.5310.5810.5210.5510.55443,600
02 Nov 202210.5810.6110.5410.5510.55847,400
01 Nov 202210.5910.6110.5610.5710.57774,200
31 Oct 202210.5410.6010.5010.5910.59965,900
28 Oct 202210.5110.5910.5110.5510.55350,200
27 Oct 202210.5410.5910.5010.5210.52563,600
26 Oct 202210.5810.6210.5210.5310.53293,000
25 Oct 202210.5310.5810.5310.5510.55624,000
24 Oct 202210.5310.5410.4910.5410.54423,200
21 Oct 202210.4910.5710.4610.5310.53397,200
20 Oct 202210.5010.5410.4810.4910.49301,300
19 Oct 202210.4910.5110.4810.5010.50681,200
18 Oct 202210.5310.5410.4610.5010.50291,200
17 Oct 202210.5610.5910.4910.4910.49491,100
14 Oct 202210.5510.5610.4910.5210.52587,900
13 Oct 202210.4810.5310.3910.5310.53464,900
12 Oct 202210.5110.5310.4510.5110.51447,500
11 Oct 202210.5210.5310.4810.5210.52365,000
10 Oct 202210.4910.5910.4810.5510.55732,000
07 Oct 202210.5710.5710.4810.5010.501,114,300
06 Oct 202210.5110.6010.4810.5510.55893,100
05 Oct 202210.3710.5310.3610.4910.49835,400
04 Oct 202210.3610.4110.3510.4110.41373,100
03 Oct 202210.4510.4510.3410.3710.37874,100
30 Sept 202210.4410.4610.3910.4010.401,010,600
29 Sept 202210.3910.4410.3510.4210.422,293,500
28 Sept 202210.3410.4110.3410.3810.38345,200
27 Sept 202210.3810.4210.2810.3810.38620,900
26 Sept 202210.4210.4710.3610.3810.38661,400
23 Sept 202210.4210.4210.3410.3910.39885,700
22 Sept 202210.4310.4810.3710.4610.46382,500
21 Sept 202210.4510.4910.3910.4610.46414,300
20 Sept 202210.4110.4610.3910.4510.45396,800
19 Sept 202210.3710.4310.3710.4310.43595,900
16 Sept 202210.3710.4210.3410.4010.40724,200
15 Sept 202210.4210.4210.3510.3510.35571,400
14 Sept 202210.4810.5010.4110.4510.45651,000
13 Sept 202210.4110.5010.4010.4710.47580,100
12 Sept 202210.4510.5110.4510.4810.48329,600
09 Sept 202210.4110.5410.4010.4510.45784,300
08 Sept 202210.3510.4610.3510.4510.45664,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...