Breaking News Bar

Business News and Information

Moneygram Intl (NQ: MGI )

11.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 11.75 11.95 11.09 11.32 1,599,576 -0.59(-4.95%)
Jul 26, 2021 12.00 12.03 11.36 11.91 1,669,163 +0.21(+1.79%)
Jul 23, 2021 12.17 12.23 11.62 11.70 2,008,208 -0.34(-2.82%)
Jul 22, 2021 11.44 12.14 11.15 12.04 2,866,361 +0.55(+4.79%)
Jul 21, 2021 10.38 12.36 10.23 11.49 7,902,016 +1.19(+11.55%)
Jul 20, 2021 10.31 10.47 9.600 10.30 2,534,928 +0.08(+0.78%)
Jul 19, 2021 9.890 10.49 9.825 10.22 2,061,345 -0.05(-0.49%)
Jul 16, 2021 10.59 10.78 10.13 10.27 5,887,462 +0.29(+2.91%)
Jul 15, 2021 9.790 10.40 9.730 9.980 2,317,499 +0.16(+1.63%)
Jul 14, 2021 10.21 10.44 9.700 9.820 1,957,897 -0.32(-3.16%)
Jul 13, 2021 10.50 10.53 9.870 10.14 1,650,720 -0.46(-4.34%)
Jul 12, 2021 10.62 11.15 10.47 10.60 3,111,433 +0.08(+0.76%)
Jul 09, 2021 9.920 10.70 9.880 10.52 2,202,807 +0.70(+7.13%)
Jul 08, 2021 9.810 9.844 9.340 9.820 1,647,505 -0.25(-2.48%)
Jul 07, 2021 10.13 10.50 9.675 10.07 2,551,638 -0.01(-0.10%)
Jul 06, 2021 10.40 10.41 9.845 10.08 1,448,557 -0.22(-2.14%)
Jul 02, 2021 10.04 10.36 9.890 10.30 867,109 +0.26(+2.59%)
Jul 01, 2021 10.08 10.10 9.710 10.04 762,488 -0.04(-0.40%)
Jun 30, 2021 10.17 10.29 9.980 10.08 1,276,626 -0.10(-0.98%)
Jun 29, 2021 10.39 10.46 9.995 10.18 1,509,578 -0.18(-1.74%)
Jun 28, 2021 10.20 10.40 10.04 10.36 2,068,996 +0.19(+1.87%)
Jun 25, 2021 10.81 10.88 10.11 10.17 3,335,986 -0.60(-5.57%)
Jun 24, 2021 10.71 10.98 10.55 10.77 1,435,191 +0.26(+2.47%)
Jun 23, 2021 10.49 10.70 10.32 10.51 1,357,557 +0.03(+0.29%)
Jun 22, 2021 10.40 10.78 9.870 10.48 1,937,744 +0.17(+1.65%)
Jun 21, 2021 10.18 10.64 10.11 10.31 3,001,306 +0.07(+0.68%)
Jun 18, 2021 9.960 10.37 9.826 10.24 6,081,674 +0.49(+5.03%)
Jun 17, 2021 9.300 9.860 9.112 9.750 5,436,606 +0.48(+5.18%)
Jun 16, 2021 9.420 9.570 9.260 9.270 943,973 -0.22(-2.32%)
Jun 15, 2021 9.570 9.690 9.170 9.490 1,788,393 -0.08(-0.84%)
Jun 14, 2021 9.720 9.810 9.515 9.570 1,379,662 -0.11(-1.14%)
Jun 11, 2021 9.620 9.950 9.596 9.680 1,466,396 +0.02(+0.21%)
Jun 10, 2021 10.02 10.17 9.290 9.660 2,574,794 -0.35(-3.50%)
Jun 09, 2021 10.04 10.62 9.900 10.01 3,293,116 +0.07(+0.70%)
Jun 08, 2021 10.20 10.23 9.730 9.940 2,373,361 -0.21(-2.07%)
Jun 07, 2021 10.26 10.86 9.910 10.15 3,700,801 -0.97(-8.72%)
Jun 04, 2021 11.25 11.86 10.92 11.12 2,519,622 -0.13(-1.16%)
Jun 03, 2021 10.73 11.29 10.55 11.25 2,451,886 +0.22(+1.99%)
Jun 02, 2021 9.850 11.25 9.660 11.03 4,994,696 +1.33(+13.71%)
Jun 01, 2021 9.870 9.950 9.420 9.700 1,375,778 -0.10(-1.02%)
May 28, 2021 9.940 10.26 9.760 9.800 1,916,447 -0.05(-0.51%)
May 27, 2021 9.340 10.12 9.310 9.850 2,536,541 +0.36(+3.79%)
May 26, 2021 9.100 9.560 8.900 9.490 1,737,760 +0.45(+4.98%)
May 25, 2021 8.900 9.329 8.800 9.040 2,754,565 +0.19(+2.15%)
May 24, 2021 8.310 8.945 8.199 8.850 2,192,042 +0.59(+7.14%)
May 21, 2021 8.180 8.419 8.080 8.260 2,155,884 +0.23(+2.86%)
May 20, 2021 7.670 8.040 7.510 8.030 2,066,691 +0.61(+8.22%)
May 19, 2021 7.160 7.420 7.010 7.420 1,454,014 -0.07(-0.93%)
May 18, 2021 7.550 7.830 7.429 7.490 1,201,363 -0.05(-0.66%)
May 17, 2021 7.680 7.770 7.370 7.540 971,169 -0.19(-2.46%)
May 14, 2021 7.680 7.980 7.592 7.730 1,342,026 +0.11(+1.44%)
May 13, 2021 7.680 7.790 7.240 7.620 1,655,045 -0.02(-0.26%)
May 12, 2021 8.310 8.540 7.590 7.640 2,830,731 -0.70(-8.39%)
May 11, 2021 8.000 8.430 7.870 8.340 2,364,569 -0.03(-0.36%)
May 10, 2021 8.410 8.920 8.095 8.370 6,307,664 +0.34(+4.23%)
May 07, 2021 6.560 8.720 6.480 8.030 21,613,450 +1.49(+22.78%)
May 06, 2021 6.650 6.680 6.200 6.540 2,274,822 -0.12(-1.80%)
May 05, 2021 6.920 7.030 6.610 6.660 1,474,728 -0.09(-1.33%)
May 04, 2021 6.680 6.780 6.370 6.750 1,452,518 +0.01(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear