MoneyGram International, Inc. (MGI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 7.83 | 8.15 | 7.64 | 8.01 | 8.01 | 2,703,900 |
| 14 Jan 2022 | 7.73 | 7.99 | 7.58 | 7.87 | 7.87 | 1,496,200 |
| 13 Jan 2022 | 8.06 | 8.06 | 7.75 | 7.81 | 7.81 | 1,116,800 |
| 12 Jan 2022 | 8.00 | 8.08 | 7.83 | 7.97 | 7.97 | 1,255,200 |
| 11 Jan 2022 | 7.59 | 7.97 | 7.45 | 7.93 | 7.93 | 1,748,200 |
| 10 Jan 2022 | 7.42 | 7.62 | 7.18 | 7.59 | 7.59 | 1,317,500 |
| 07 Jan 2022 | 7.46 | 7.62 | 7.46 | 7.55 | 7.55 | 666,100 |
| 06 Jan 2022 | 7.56 | 7.60 | 7.45 | 7.50 | 7.50 | 854,400 |
| 05 Jan 2022 | 7.69 | 7.82 | 7.50 | 7.53 | 7.53 | 1,385,800 |
| 04 Jan 2022 | 7.78 | 7.94 | 7.57 | 7.72 | 7.72 | 1,030,900 |
| 03 Jan 2022 | 7.95 | 8.13 | 7.72 | 7.73 | 7.73 | 1,206,500 |
| 31 Dec 2021 | 7.59 | 8.01 | 7.54 | 7.89 | 7.89 | 1,259,200 |
| 30 Dec 2021 | 7.48 | 7.70 | 7.36 | 7.54 | 7.54 | 1,280,800 |
| 29 Dec 2021 | 7.42 | 7.60 | 7.34 | 7.52 | 7.52 | 1,801,800 |
| 28 Dec 2021 | 7.58 | 7.69 | 7.35 | 7.43 | 7.43 | 1,594,600 |
| 27 Dec 2021 | 7.65 | 7.70 | 7.52 | 7.60 | 7.60 | 1,715,600 |
| 23 Dec 2021 | 7.86 | 7.88 | 7.57 | 7.59 | 7.59 | 1,651,400 |
| 22 Dec 2021 | 7.98 | 8.22 | 7.87 | 7.90 | 7.90 | 1,919,000 |
| 21 Dec 2021 | 7.87 | 8.23 | 7.85 | 8.02 | 8.02 | 2,248,400 |
| 20 Dec 2021 | 7.72 | 7.99 | 7.51 | 7.71 | 7.71 | 2,339,300 |
| 17 Dec 2021 | 7.82 | 8.12 | 7.65 | 7.86 | 7.86 | 2,938,400 |
| 16 Dec 2021 | 7.91 | 7.96 | 7.62 | 7.88 | 7.88 | 2,798,700 |
| 15 Dec 2021 | 7.34 | 8.13 | 6.93 | 7.94 | 7.94 | 10,129,700 |
| 14 Dec 2021 | 7.23 | 7.62 | 7.14 | 7.34 | 7.34 | 2,582,800 |
| 13 Dec 2021 | 7.60 | 7.63 | 7.20 | 7.43 | 7.43 | 2,184,500 |
| 10 Dec 2021 | 7.55 | 7.92 | 7.55 | 7.76 | 7.76 | 3,154,000 |
| 09 Dec 2021 | 7.35 | 7.62 | 7.17 | 7.53 | 7.53 | 2,705,000 |
| 08 Dec 2021 | 7.33 | 7.79 | 7.16 | 7.48 | 7.48 | 4,699,800 |
| 07 Dec 2021 | 7.06 | 7.52 | 7.02 | 7.33 | 7.33 | 3,105,400 |
| 06 Dec 2021 | 6.58 | 7.11 | 6.35 | 6.97 | 6.97 | 4,773,800 |
| 03 Dec 2021 | 6.07 | 6.71 | 5.95 | 6.55 | 6.55 | 3,931,800 |
| 02 Dec 2021 | 6.01 | 6.16 | 5.82 | 6.12 | 6.12 | 2,383,500 |
| 01 Dec 2021 | 5.95 | 6.18 | 5.93 | 5.99 | 5.99 | 2,860,200 |
| 30 Nov 2021 | 5.94 | 6.01 | 5.78 | 5.93 | 5.93 | 4,205,100 |
| 29 Nov 2021 | 5.97 | 6.13 | 5.73 | 6.00 | 6.00 | 2,848,800 |
| 26 Nov 2021 | 5.90 | 6.03 | 5.62 | 5.83 | 5.83 | 1,868,400 |
| 24 Nov 2021 | 5.83 | 6.33 | 5.81 | 6.15 | 6.15 | 1,951,800 |
| 23 Nov 2021 | 5.80 | 6.07 | 5.72 | 5.94 | 5.94 | 2,119,400 |
| 22 Nov 2021 | 5.89 | 6.15 | 5.68 | 5.76 | 5.76 | 3,135,200 |
| 19 Nov 2021 | 6.01 | 6.01 | 5.69 | 5.72 | 5.72 | 3,506,200 |
| 18 Nov 2021 | 6.03 | 6.03 | 5.70 | 5.89 | 5.89 | 3,975,400 |
| 17 Nov 2021 | 6.25 | 6.25 | 5.94 | 6.00 | 6.00 | 3,794,600 |
| 16 Nov 2021 | 6.46 | 6.46 | 6.19 | 6.25 | 6.25 | 3,453,300 |
| 15 Nov 2021 | 6.44 | 6.83 | 6.37 | 6.50 | 6.50 | 4,486,100 |
| 12 Nov 2021 | 5.74 | 6.48 | 5.71 | 6.30 | 6.30 | 7,200,700 |
| 11 Nov 2021 | 5.67 | 5.69 | 5.56 | 5.60 | 5.60 | 1,896,000 |
| 10 Nov 2021 | 5.65 | 5.82 | 5.57 | 5.60 | 5.60 | 2,116,300 |
| 09 Nov 2021 | 5.98 | 6.02 | 5.70 | 5.74 | 5.74 | 2,601,900 |
| 08 Nov 2021 | 5.56 | 5.92 | 5.49 | 5.87 | 5.87 | 5,443,300 |
| 05 Nov 2021 | 5.25 | 5.40 | 5.18 | 5.25 | 5.25 | 4,108,100 |
| 04 Nov 2021 | 5.25 | 5.39 | 5.14 | 5.20 | 5.20 | 3,185,000 |
| 03 Nov 2021 | 5.33 | 5.47 | 5.06 | 5.26 | 5.26 | 4,521,600 |
| 02 Nov 2021 | 6.11 | 6.11 | 5.21 | 5.28 | 5.28 | 8,815,900 |
| 01 Nov 2021 | 5.90 | 6.16 | 5.87 | 6.12 | 6.12 | 4,305,700 |
| 29 Oct 2021 | 6.45 | 6.50 | 5.77 | 5.97 | 5.97 | 6,682,300 |
| 28 Oct 2021 | 6.43 | 6.62 | 6.38 | 6.59 | 6.59 | 1,946,700 |
| 27 Oct 2021 | 6.71 | 6.80 | 6.36 | 6.40 | 6.40 | 3,772,900 |
| 26 Oct 2021 | 6.90 | 6.97 | 6.60 | 6.73 | 6.73 | 2,203,700 |
| 25 Oct 2021 | 6.79 | 7.09 | 6.73 | 6.86 | 6.86 | 1,801,000 |
| 22 Oct 2021 | 6.86 | 6.90 | 6.65 | 6.70 | 6.70 | 1,855,200 |
| 21 Oct 2021 | 7.08 | 7.11 | 6.85 | 6.92 | 6.92 | 1,785,500 |
| 20 Oct 2021 | 7.06 | 7.27 | 6.96 | 7.10 | 7.10 | 2,036,500 |
| 19 Oct 2021 | 7.55 | 7.66 | 6.98 | 7.02 | 7.02 | 3,148,500 |
| 18 Oct 2021 | 7.76 | 7.85 | 7.63 | 7.67 | 7.67 | 983,100 |
| 15 Oct 2021 | 7.96 | 8.09 | 7.77 | 7.79 | 7.79 | 796,200 |
| 14 Oct 2021 | 7.96 | 8.01 | 7.76 | 7.81 | 7.81 | 930,800 |
| 13 Oct 2021 | 7.80 | 7.89 | 7.74 | 7.83 | 7.83 | 525,600 |
| 12 Oct 2021 | 7.77 | 7.90 | 7.71 | 7.78 | 7.78 | 655,600 |
| 11 Oct 2021 | 7.97 | 7.97 | 7.72 | 7.74 | 7.74 | 596,300 |
| 08 Oct 2021 | 8.36 | 8.42 | 7.96 | 7.97 | 7.97 | 1,369,600 |
| 07 Oct 2021 | 7.89 | 8.43 | 7.85 | 8.39 | 8.39 | 2,004,300 |
| 06 Oct 2021 | 7.60 | 7.79 | 7.59 | 7.69 | 7.69 | 749,600 |
| 05 Oct 2021 | 7.66 | 7.84 | 7.51 | 7.76 | 7.76 | 1,132,600 |
| 04 Oct 2021 | 8.07 | 8.07 | 7.53 | 7.59 | 7.59 | 2,178,200 |
| 01 Oct 2021 | 8.10 | 8.20 | 7.82 | 8.14 | 8.14 | 1,739,000 |
| 30 Sept 2021 | 8.04 | 8.27 | 7.94 | 8.02 | 8.02 | 1,853,400 |
| 29 Sept 2021 | 8.33 | 8.39 | 7.96 | 8.06 | 8.06 | 1,528,100 |
| 28 Sept 2021 | 8.54 | 8.56 | 8.23 | 8.26 | 8.26 | 845,600 |
| 27 Sept 2021 | 8.30 | 8.65 | 8.16 | 8.56 | 8.56 | 1,257,100 |
| 24 Sept 2021 | 8.56 | 8.59 | 8.16 | 8.20 | 8.20 | 1,318,900 |
| 23 Sept 2021 | 8.61 | 8.96 | 8.51 | 8.65 | 8.65 | 1,193,700 |
| 22 Sept 2021 | 8.12 | 8.59 | 8.10 | 8.47 | 8.47 | 1,100,700 |
| 21 Sept 2021 | 8.51 | 8.57 | 7.99 | 8.10 | 8.10 | 2,535,100 |
| 20 Sept 2021 | 8.76 | 8.82 | 8.14 | 8.41 | 8.41 | 2,436,600 |
| 17 Sept 2021 | 8.97 | 9.32 | 8.87 | 9.05 | 9.05 | 4,584,900 |
| 16 Sept 2021 | 8.92 | 9.10 | 8.82 | 8.90 | 8.90 | 1,105,900 |
| 15 Sept 2021 | 8.70 | 8.99 | 8.58 | 8.88 | 8.88 | 1,834,400 |
| 14 Sept 2021 | 8.87 | 8.90 | 8.27 | 8.65 | 8.65 | 3,626,700 |
| 13 Sept 2021 | 8.67 | 8.99 | 8.57 | 8.90 | 8.90 | 1,434,900 |
| 10 Sept 2021 | 9.00 | 9.00 | 8.48 | 8.55 | 8.55 | 1,275,500 |
| 09 Sept 2021 | 8.73 | 9.18 | 8.65 | 8.93 | 8.93 | 1,201,500 |
| 08 Sept 2021 | 9.03 | 9.10 | 8.64 | 8.70 | 8.70 | 1,542,900 |
| 07 Sept 2021 | 8.81 | 9.14 | 8.74 | 8.98 | 8.98 | 1,128,000 |
| 03 Sept 2021 | 8.93 | 9.08 | 8.81 | 8.83 | 8.83 | 621,500 |
| 02 Sept 2021 | 9.06 | 9.06 | 8.80 | 8.92 | 8.92 | 912,100 |
| 01 Sept 2021 | 8.99 | 9.10 | 8.80 | 8.96 | 8.96 | 973,600 |
| 31 Aug 2021 | 9.12 | 9.20 | 8.86 | 8.99 | 8.99 | 1,682,300 |
| 30 Aug 2021 | 9.21 | 9.40 | 8.95 | 9.17 | 9.17 | 1,272,900 |
| 27 Aug 2021 | 8.78 | 9.20 | 8.78 | 9.14 | 9.14 | 802,400 |
| 26 Aug 2021 | 9.03 | 9.15 | 8.70 | 8.81 | 8.81 | 972,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
