Australia markets closed

MoneyGram International, Inc. (MGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.55+0.06 (+0.57%)
At close: 04:00PM EDT
10.40 -0.15 (-1.42%)
After hours: 06:45PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Sept 202210.3510.4310.3510.4110.41274,300
06 Sept 202210.3810.4210.3510.3810.38189,600
02 Sept 202210.3610.4410.3610.3910.39355,700
01 Sept 202210.3410.3910.2710.3810.38304,400
31 Aug 202210.3410.3710.2810.3010.30738,900
30 Aug 202210.3410.3710.2810.3410.34433,300
29 Aug 202210.3610.3710.3010.3410.34277,100
26 Aug 202210.3910.4110.3010.3110.31280,400
25 Aug 202210.3310.4110.3210.4010.40184,900
24 Aug 202210.3310.3810.2910.3610.36341,800
23 Aug 202210.3510.4010.3310.3310.33275,800
22 Aug 202210.2910.3810.2410.3610.36512,500
19 Aug 202210.3510.3510.2510.3110.311,088,000
18 Aug 202210.3610.4110.3110.3910.39171,300
17 Aug 202210.3610.4110.3210.3710.37391,500
16 Aug 202210.3710.5210.3710.4010.40869,400
15 Aug 202210.3510.4110.3310.3510.35666,500
12 Aug 202210.4310.4310.3710.3910.39288,300
11 Aug 202210.4010.4510.3410.3810.38468,800
10 Aug 202210.4210.4810.3010.4010.40359,000
09 Aug 202210.3410.4010.3010.3810.38547,700
08 Aug 202210.3610.4710.3410.3710.37340,900
05 Aug 202210.2010.4810.1710.4310.43621,600
04 Aug 202210.3110.3410.2010.2210.221,114,000
03 Aug 202210.1710.3110.1710.3110.31334,800
02 Aug 202210.1810.2210.1410.1810.18485,500
01 Aug 202210.1610.2510.1310.1610.16684,100
29 July 202210.2010.2610.1510.1610.16597,400
28 July 202210.2010.2110.1210.2010.20287,000
27 July 202210.1610.2410.1510.1710.17386,100
26 July 202210.2210.2410.1410.1510.15299,000
25 July 202210.2510.2910.1810.2310.23627,200
22 July 202210.2610.2910.1810.2710.27448,200
21 July 202210.2010.2710.1710.2610.26277,200
20 July 202210.1410.2410.1110.2110.21514,800
19 July 202210.1410.2310.1310.1610.16808,300
18 July 202210.1510.2510.0810.1310.13475,900
15 July 202210.1110.1910.0710.1610.16448,100
14 July 202210.0310.079.9610.0110.01420,200
13 July 202210.1310.1810.0010.1110.11369,600
12 July 20229.9310.109.9110.0810.08395,900
11 July 202210.0610.119.929.999.99349,300
08 July 202210.1310.1710.0210.1210.12596,900
07 July 202210.1410.1810.0410.1010.10812,900
06 July 202210.1610.1910.0710.1310.13527,400
05 July 202210.1210.1910.0010.1410.14708,700
01 July 20229.9610.289.9210.2310.23676,800
30 June 202210.0010.009.9010.0010.00374,000
29 June 202210.0110.059.9010.0010.00421,100
28 June 202210.0010.109.989.989.98350,700
27 June 202210.2010.279.9610.0010.001,413,700
24 June 202210.1410.2410.0910.1210.121,592,400
23 June 202210.0510.189.9810.1510.15756,300
22 June 202210.0110.109.9310.0510.051,133,700
21 June 20229.9010.139.8710.0110.011,270,600
17 June 20229.709.939.589.899.891,808,700
16 June 20229.719.909.639.669.661,158,900
15 June 20229.659.919.589.819.81585,100
14 June 20229.669.739.579.649.64682,800
13 June 20229.619.749.559.659.65963,000
10 June 20229.839.989.719.749.74715,500
09 June 20229.889.889.709.749.741,121,400
08 June 20229.9110.039.839.869.861,041,900
07 June 202210.1110.129.909.919.912,992,800
06 June 202210.1210.1910.0510.1110.11678,600
03 June 202210.1710.2110.1110.1110.11737,300
02 June 202210.0010.169.9210.1610.16878,300
01 June 202210.2310.239.979.989.981,632,400
31 May 202210.0010.169.9210.0810.08930,200
27 May 202210.0610.069.9810.0110.01539,500
26 May 20229.8810.069.8710.0010.00770,200
25 May 20229.719.989.669.909.90905,900
24 May 20229.629.799.509.779.77762,400
23 May 20229.329.819.329.729.721,589,100
20 May 20229.419.519.209.389.38984,300
19 May 20229.659.679.449.449.441,507,900
18 May 20229.639.859.539.689.681,595,600
17 May 20229.489.739.439.739.731,982,800
16 May 20229.409.529.189.479.473,011,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...