News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	10.51	10.60	10.48	10.55	10.55	893,100
05 Oct 2022	10.37	10.53	10.36	10.49	10.49	835,400
04 Oct 2022	10.36	10.41	10.35	10.41	10.41	373,100
03 Oct 2022	10.45	10.45	10.34	10.37	10.37	874,100
30 Sept 2022	10.44	10.46	10.39	10.40	10.40	1,010,600
29 Sept 2022	10.39	10.44	10.35	10.42	10.42	2,293,500
28 Sept 2022	10.34	10.41	10.34	10.38	10.38	345,200
27 Sept 2022	10.38	10.42	10.28	10.38	10.38	620,900
26 Sept 2022	10.42	10.47	10.36	10.38	10.38	661,400
23 Sept 2022	10.42	10.42	10.34	10.39	10.39	885,700
22 Sept 2022	10.43	10.48	10.37	10.46	10.46	382,500
21 Sept 2022	10.45	10.49	10.39	10.46	10.46	414,300
20 Sept 2022	10.41	10.46	10.39	10.45	10.45	396,800
19 Sept 2022	10.37	10.43	10.37	10.43	10.43	595,900
16 Sept 2022	10.37	10.42	10.34	10.40	10.40	724,200
15 Sept 2022	10.42	10.42	10.35	10.35	10.35	571,400
14 Sept 2022	10.48	10.50	10.41	10.45	10.45	651,000
13 Sept 2022	10.41	10.50	10.40	10.47	10.47	580,100
12 Sept 2022	10.45	10.51	10.45	10.48	10.48	329,600
09 Sept 2022	10.41	10.54	10.40	10.45	10.45	784,300
08 Sept 2022	10.35	10.46	10.35	10.45	10.45	664,000
07 Sept 2022	10.35	10.43	10.35	10.41	10.41	274,300
06 Sept 2022	10.38	10.42	10.35	10.38	10.38	189,600
02 Sept 2022	10.36	10.44	10.36	10.39	10.39	355,700
01 Sept 2022	10.34	10.39	10.27	10.38	10.38	304,400
31 Aug 2022	10.34	10.37	10.28	10.30	10.30	738,900
30 Aug 2022	10.34	10.37	10.28	10.34	10.34	433,300
29 Aug 2022	10.36	10.37	10.30	10.34	10.34	277,100
26 Aug 2022	10.39	10.41	10.30	10.31	10.31	280,400
25 Aug 2022	10.33	10.41	10.32	10.40	10.40	184,900
24 Aug 2022	10.33	10.38	10.29	10.36	10.36	341,800
23 Aug 2022	10.35	10.40	10.33	10.33	10.33	275,800
22 Aug 2022	10.29	10.38	10.24	10.36	10.36	512,500
19 Aug 2022	10.35	10.35	10.25	10.31	10.31	1,088,000
18 Aug 2022	10.36	10.41	10.31	10.39	10.39	171,300
17 Aug 2022	10.36	10.41	10.32	10.37	10.37	391,500
16 Aug 2022	10.37	10.52	10.37	10.40	10.40	869,400
15 Aug 2022	10.35	10.41	10.33	10.35	10.35	666,500
12 Aug 2022	10.43	10.43	10.37	10.39	10.39	288,300
11 Aug 2022	10.40	10.45	10.34	10.38	10.38	468,800
10 Aug 2022	10.42	10.48	10.30	10.40	10.40	359,000
09 Aug 2022	10.34	10.40	10.30	10.38	10.38	547,700
08 Aug 2022	10.36	10.47	10.34	10.37	10.37	340,900
05 Aug 2022	10.20	10.48	10.17	10.43	10.43	621,600
04 Aug 2022	10.31	10.34	10.20	10.22	10.22	1,114,000
03 Aug 2022	10.17	10.31	10.17	10.31	10.31	334,800
02 Aug 2022	10.18	10.22	10.14	10.18	10.18	485,500
01 Aug 2022	10.16	10.25	10.13	10.16	10.16	684,100
29 July 2022	10.20	10.26	10.15	10.16	10.16	597,400
28 July 2022	10.20	10.21	10.12	10.20	10.20	287,000
27 July 2022	10.16	10.24	10.15	10.17	10.17	386,100
26 July 2022	10.22	10.24	10.14	10.15	10.15	299,000
25 July 2022	10.25	10.29	10.18	10.23	10.23	627,200
22 July 2022	10.26	10.29	10.18	10.27	10.27	448,200
21 July 2022	10.20	10.27	10.17	10.26	10.26	277,200
20 July 2022	10.14	10.24	10.11	10.21	10.21	514,800
19 July 2022	10.14	10.23	10.13	10.16	10.16	808,300
18 July 2022	10.15	10.25	10.08	10.13	10.13	475,900
15 July 2022	10.11	10.19	10.07	10.16	10.16	448,100
14 July 2022	10.03	10.07	9.96	10.01	10.01	420,200
13 July 2022	10.13	10.18	10.00	10.11	10.11	369,600
12 July 2022	9.93	10.10	9.91	10.08	10.08	395,900
11 July 2022	10.06	10.11	9.92	9.99	9.99	349,300
08 July 2022	10.13	10.17	10.02	10.12	10.12	596,900
07 July 2022	10.14	10.18	10.04	10.10	10.10	812,900
06 July 2022	10.16	10.19	10.07	10.13	10.13	527,400
05 July 2022	10.12	10.19	10.00	10.14	10.14	708,700
01 July 2022	9.96	10.28	9.92	10.23	10.23	676,800
30 June 2022	10.00	10.00	9.90	10.00	10.00	374,000
29 June 2022	10.01	10.05	9.90	10.00	10.00	421,100
28 June 2022	10.00	10.10	9.98	9.98	9.98	350,700
27 June 2022	10.20	10.27	9.96	10.00	10.00	1,413,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6414-0.0001(-0.02%)

OIL88.18-0.27(-0.31%)

GOLD1,718.60-2.20(-0.13%)

BTC-AUD31,102.57-821.60(-2.57%)

News that makes you smarter and richer... For free.

MoneyGram International, Inc. (MGI)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6414
-0.0001(-0.02%)

OIL
88.18
-0.27(-0.31%)

GOLD
1,718.60
-2.20(-0.13%)

BTC-AUD
31,102.57
-821.60(-2.57%)