Australia markets close in 1 hour 13 minutes

MoneyGram International, Inc. (MGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.12-0.03 (-0.30%)
At close: 04:00PM EDT
10.09 -0.03 (-0.30%)
After hours: 07:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
13 May 20229.729.759.349.429.422,247,900
12 May 20229.709.769.629.699.692,469,400
11 May 20229.779.859.639.819.811,363,600
10 May 20229.659.929.659.849.842,057,700
09 May 20229.979.979.589.669.666,183,700
06 May 20229.9010.049.8510.0110.013,019,200
05 May 202210.0510.109.8810.0010.001,252,300
04 May 202210.1210.129.9410.0510.051,711,000
03 May 202210.1010.1310.0510.0810.081,168,800
02 May 202210.1010.1510.0410.1010.101,277,000
29 Apr 202210.1910.2810.1110.1310.131,662,600
28 Apr 202210.2810.3310.0410.2910.295,113,200
27 Apr 202210.2510.3310.2510.3010.303,097,300
26 Apr 202210.3410.3610.2810.3210.322,978,300
25 Apr 202210.3510.3910.2910.3410.343,550,000
22 Apr 202210.3010.4810.3010.3610.3610,851,400
21 Apr 202210.6410.669.7610.2810.2822,099,300
20 Apr 202210.6410.6610.6310.6510.652,345,600
19 Apr 202210.5910.6310.5910.6210.621,653,800
18 Apr 202210.6210.6210.5710.6110.612,499,200
14 Apr 202210.6010.6210.5810.6210.622,158,400
13 Apr 202210.5710.6110.5710.5910.592,261,000
12 Apr 202210.5910.6010.5510.5610.562,367,400
11 Apr 202210.5910.6010.5410.5710.572,905,000
08 Apr 202210.6110.6310.5710.5910.594,088,100
07 Apr 202210.6110.6310.6110.6210.622,358,500
06 Apr 202210.6110.6310.6110.6310.632,276,000
05 Apr 202210.6310.6310.5910.6310.632,444,200
04 Apr 202210.6010.6710.6010.6010.602,582,100
01 Apr 202210.6010.6310.5910.6010.602,351,400
31 Mar 202210.6210.6710.5610.5610.563,052,400
30 Mar 202210.6210.6510.6110.6310.631,195,200
29 Mar 202210.6210.6510.5910.6210.622,220,300
28 Mar 202210.6010.6210.5910.5910.591,693,200
25 Mar 202210.5910.6810.5910.6110.611,539,000
24 Mar 202210.6110.6210.5510.6010.603,174,500
23 Mar 202210.5810.6110.5710.6010.604,915,600
22 Mar 202210.5610.6110.5510.6010.602,805,100
21 Mar 202210.6110.6110.5510.6010.604,275,400
18 Mar 202210.6010.6310.5810.6110.614,795,200
17 Mar 202210.6410.6610.5310.6010.607,007,000
16 Mar 202210.6810.7510.6810.7510.754,880,300
15 Mar 202210.7010.7410.6810.6910.692,710,300
14 Mar 202210.7410.7610.6910.7210.722,398,800
11 Mar 202210.7610.7910.6910.7410.743,223,900
10 Mar 202210.6410.8010.5910.7910.795,484,400
09 Mar 202210.6410.7010.6210.6310.632,616,200
08 Mar 202210.6610.6810.5410.6110.614,888,000
07 Mar 202210.7210.7410.6310.6510.655,177,700
04 Mar 202210.7610.8210.7010.7110.714,330,200
03 Mar 202210.7810.8510.7010.8510.855,365,700
02 Mar 202210.7710.8110.6710.7610.763,629,300
01 Mar 202210.7210.8110.6210.8010.806,133,100
28 Feb 202210.7310.7510.6810.7410.745,967,400
25 Feb 202210.7510.7810.6810.7510.753,872,800
24 Feb 202210.6610.7610.6310.7510.755,176,000
23 Feb 202210.7910.8610.7010.7310.735,392,800
22 Feb 202210.7010.8710.6310.7910.798,688,800
18 Feb 202210.7510.7710.6910.7510.755,607,300
17 Feb 202210.7310.7810.6810.7510.758,585,400
16 Feb 202210.6810.7610.6610.7510.7510,398,000
15 Feb 202210.5410.7510.5010.7010.7089,462,000
14 Feb 20228.569.158.568.958.952,841,900
11 Feb 20228.829.238.478.628.623,694,500
10 Feb 20228.689.118.648.738.732,026,400
09 Feb 20228.908.998.708.838.832,142,300
08 Feb 20228.768.958.728.828.821,397,400
07 Feb 20229.029.128.848.878.871,361,700
04 Feb 20228.769.128.569.009.001,799,100
03 Feb 20229.409.438.738.768.762,625,100
02 Feb 20228.759.708.589.619.616,822,500
01 Feb 20228.768.958.678.798.792,146,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...