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

10.77

-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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	10.80	10.80	10.76	10.77	10.77	1,051,738
30 Jan 2023	10.83	10.83	10.76	10.78	10.78	1,925,100
27 Jan 2023	10.88	10.89	10.85	10.87	10.87	1,761,600
26 Jan 2023	10.88	10.89	10.87	10.89	10.89	1,779,600
25 Jan 2023	10.88	10.89	10.87	10.89	10.89	856,700
24 Jan 2023	10.88	10.89	10.87	10.88	10.88	1,039,300
23 Jan 2023	10.88	10.89	10.87	10.87	10.87	885,800
20 Jan 2023	10.92	10.92	10.87	10.89	10.89	2,545,200
19 Jan 2023	10.92	10.92	10.91	10.92	10.92	359,000
18 Jan 2023	10.92	10.93	10.91	10.91	10.91	546,900
17 Jan 2023	10.90	10.92	10.89	10.92	10.92	656,700
13 Jan 2023	10.90	10.90	10.88	10.89	10.89	969,600
12 Jan 2023	10.90	10.91	10.90	10.90	10.90	490,600
11 Jan 2023	10.91	10.91	10.90	10.91	10.91	879,500
10 Jan 2023	10.90	10.92	10.90	10.91	10.91	868,500
09 Jan 2023	10.92	10.92	10.90	10.90	10.90	962,400
06 Jan 2023	10.91	10.93	10.88	10.91	10.91	1,448,200
05 Jan 2023	10.91	10.92	10.90	10.90	10.90	625,500
04 Jan 2023	10.92	10.92	10.90	10.91	10.91	809,400
03 Jan 2023	10.89	10.92	10.88	10.92	10.92	1,098,200
30 Dec 2022	10.92	10.92	10.88	10.89	10.89	846,100
29 Dec 2022	10.89	10.90	10.88	10.90	10.90	489,200
28 Dec 2022	10.91	10.91	10.87	10.89	10.89	1,166,600
27 Dec 2022	10.90	10.90	10.88	10.89	10.89	611,700
23 Dec 2022	10.91	10.91	10.88	10.90	10.90	546,400
22 Dec 2022	10.90	10.91	10.88	10.89	10.89	1,359,800
21 Dec 2022	10.91	10.91	10.90	10.91	10.91	496,300
20 Dec 2022	10.93	10.93	10.90	10.91	10.91	542,700
19 Dec 2022	10.90	10.93	10.90	10.90	10.90	751,200
16 Dec 2022	10.90	10.91	10.90	10.90	10.90	997,100
15 Dec 2022	10.93	10.93	10.90	10.90	10.90	753,700
14 Dec 2022	10.92	10.93	10.91	10.91	10.91	1,059,800
13 Dec 2022	10.94	10.95	10.90	10.90	10.90	1,962,500
12 Dec 2022	10.93	10.95	10.91	10.92	10.92	6,531,100
09 Dec 2022	10.93	10.94	10.92	10.93	10.93	2,763,000
08 Dec 2022	10.95	10.95	10.91	10.93	10.93	2,391,100
07 Dec 2022	10.93	10.94	10.93	10.94	10.94	890,800
06 Dec 2022	10.93	10.96	10.93	10.94	10.94	1,925,200
05 Dec 2022	10.92	10.96	10.92	10.95	10.95	1,866,900
02 Dec 2022	10.92	10.95	10.91	10.94	10.94	3,242,300
01 Dec 2022	10.93	10.96	10.91	10.92	10.92	3,102,300
30 Nov 2022	10.88	10.92	10.87	10.92	10.92	3,583,500
29 Nov 2022	10.90	10.92	10.86	10.89	10.89	1,497,200
28 Nov 2022	10.82	10.94	10.80	10.92	10.92	6,096,700
25 Nov 2022	10.79	10.84	10.78	10.80	10.80	223,700
23 Nov 2022	10.78	10.81	10.77	10.81	10.81	382,400
22 Nov 2022	10.81	10.81	10.76	10.77	10.77	345,500
21 Nov 2022	10.78	10.82	10.74	10.78	10.78	627,000
18 Nov 2022	10.73	10.79	10.70	10.78	10.78	1,196,500
17 Nov 2022	10.58	10.74	10.58	10.68	10.68	1,044,700
16 Nov 2022	10.62	10.62	10.58	10.61	10.61	427,500
15 Nov 2022	10.62	10.64	10.58	10.60	10.60	547,100
14 Nov 2022	10.57	10.64	10.57	10.61	10.61	685,200
11 Nov 2022	10.55	10.62	10.55	10.59	10.59	711,600
10 Nov 2022	10.56	10.58	10.52	10.57	10.57	916,900
09 Nov 2022	10.59	10.60	10.53	10.53	10.53	931,000
08 Nov 2022	10.56	10.59	10.54	10.56	10.56	909,500
07 Nov 2022	10.58	10.62	10.52	10.54	10.54	637,600
04 Nov 2022	10.56	10.61	10.55	10.56	10.56	670,500
03 Nov 2022	10.53	10.58	10.52	10.55	10.55	443,600
02 Nov 2022	10.58	10.61	10.54	10.55	10.55	847,400
01 Nov 2022	10.59	10.61	10.56	10.57	10.57	774,200
31 Oct 2022	10.54	10.60	10.50	10.59	10.59	965,900
28 Oct 2022	10.51	10.59	10.51	10.55	10.55	350,200
27 Oct 2022	10.54	10.59	10.50	10.52	10.52	563,600
26 Oct 2022	10.58	10.62	10.52	10.53	10.53	293,000
25 Oct 2022	10.53	10.58	10.53	10.55	10.55	624,000
24 Oct 2022	10.53	10.54	10.49	10.54	10.54	423,200
21 Oct 2022	10.49	10.57	10.46	10.53	10.53	397,200
20 Oct 2022	10.50	10.54	10.48	10.49	10.49	301,300
19 Oct 2022	10.49	10.51	10.48	10.50	10.50	681,200
18 Oct 2022	10.53	10.54	10.46	10.50	10.50	291,200
17 Oct 2022	10.56	10.59	10.49	10.49	10.49	491,100
14 Oct 2022	10.55	10.56	10.49	10.52	10.52	587,900
13 Oct 2022	10.48	10.53	10.39	10.53	10.53	464,900
12 Oct 2022	10.51	10.53	10.45	10.51	10.51	447,500
11 Oct 2022	10.52	10.53	10.48	10.52	10.52	365,000
10 Oct 2022	10.49	10.59	10.48	10.55	10.55	732,000
07 Oct 2022	10.57	10.57	10.48	10.50	10.50	1,114,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.70+23.60(+0.31%)

AUD/USD0.7067+0.0011(+0.15%)

ASX 2007,501.70+25.00(+0.33%)

OIL79.07+0.20(+0.25%)

GOLD1,942.20-3.10(-0.16%)

BTC-AUD32,763.43+205.96(+0.63%)

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

MoneyGram International, Inc. (MGI)

ALL ORDS
7,709.70
+23.60(+0.31%)

AUD/USD
0.7067
+0.0011(+0.15%)

ASX 200
7,501.70
+25.00(+0.33%)

OIL
79.07
+0.20(+0.25%)

GOLD
1,942.20
-3.10(-0.16%)

BTC-AUD
32,763.43
+205.96(+0.63%)