MoneyGram International, Inc. - MGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 31, 2023	10.99	10.99	10.99	11	10.99	4.58M
May 30, 2023	10.98	10.99	10.99	10.99	10.98	1.92M
May 26, 2023	10.98	10.98	10.98	10.99	10.98	1.92M
May 25, 2023	10.98	10.97	10.97	10.98	10.97	1.01M
May 24, 2023	10.96	10.97	10.97	10.98	10.95	2.39M
May 23, 2023	10.97	10.95	10.95	10.97	10.94	3.22M
May 22, 2023	10.97	10.96	10.96	10.97	10.96	1.33M
May 19, 2023	10.97	10.96	10.96	10.97	10.95	2.14M
May 18, 2023	10.95	10.96	10.96	10.96	10.94	1.03M
May 17, 2023	10.94	10.95	10.95	10.96	10.93	5.76M
May 16, 2023	10.95	10.93	10.93	10.97	10.93	2.14M
May 15, 2023	10.93	10.94	10.94	10.95	10.93	2.46M
May 12, 2023	10.93	10.94	10.94	10.94	10.93	914,943
May 11, 2023	10.93	10.93	10.93	10.94	10.92	996,724
May 10, 2023	10.95	10.93	10.93	10.95	10.89	3.78M
May 09, 2023	10.93	10.94	10.94	10.94	10.93	2.25M
May 08, 2023	10.94	10.93	10.93	10.94	10.93	3.02M
May 05, 2023	10.92	10.94	10.94	10.94	10.92	5.3M
May 04, 2023	9.55	10.93	10.93	10.95	8.59	26.62M
May 03, 2023	9.41	9.66	9.66	10.06	9.41	5.63M
May 02, 2023	9.43	9.32	9.32	9.43	8.9	7.23M
May 01, 2023	9.9	9.42	9.42	9.91	9.28	7.85M
April 28, 2023	9.71	10.16	10.16	10.58	9.65	7.98M
April 27, 2023	9.98	9.71	9.71	10.03	9.69	5.87M
April 26, 2023	9.99	9.91	9.91	10.01	9.71	5.01M
April 25, 2023	10.18	10.01	10.01	10.19	9.97	2.77M
April 24, 2023	10.13	10.15	10.15	10.35	10.13	5.71M
April 21, 2023	10.37	10.16	10.16	10.39	10.13	4.88M
April 20, 2023	10.41	10.38	10.38	10.42	10.37	1.86M
April 19, 2023	10.42	10.34	10.34	10.44	10.32	2.88M
April 18, 2023	10.41	10.38	10.38	10.47	10.37	2.36M
April 17, 2023	10.55	10.4	10.4	10.56	10.37	3.27M
April 14, 2023	10.56	10.53	10.53	10.59	10.41	2.32M
April 13, 2023	10.55	10.57	10.57	10.59	10.52	1.58M
April 12, 2023	10.6	10.52	10.52	10.6	10.5	1.5M
April 11, 2023	10.59	10.58	10.58	10.63	10.55	2.05M
April 10, 2023	10.58	10.56	10.56	10.59	10.54	2.56M
April 06, 2023	10.57	10.6	10.6	10.68	10.52	4.12M
April 05, 2023	10.35	10.58	10.58	10.59	10.3	4.96M
April 04, 2023	10.4	10.32	10.32	10.44	10.3	1.91M
April 03, 2023	10.44	10.4	10.4	10.47	10.38	2.16M
March 31, 2023	10.42	10.42	10.42	10.44	10.36	2.46M
March 30, 2023	10.44	10.42	10.42	10.44	10.34	2.88M
March 29, 2023	10.48	10.44	10.44	10.52	10.41	2.84M
March 28, 2023	10.54	10.49	10.49	10.54	10.46	2.25M
March 27, 2023	10.52	10.52	10.52	10.66	10.5	2.45M
March 24, 2023	10.48	10.52	10.52	10.54	10.43	2.22M
March 23, 2023	10.38	10.49	10.49	10.52	10.38	2.59M
March 22, 2023	10.38	10.41	10.41	10.49	10.34	3.49M
March 21, 2023	10.57	10.31	10.31	10.59	10.23	11.6M
March 20, 2023	10.69	10.66	10.66	10.7	10.65	1.51M
March 17, 2023	10.7	10.65	10.65	10.72	10.65	2.16M
March 16, 2023	10.69	10.7	10.7	10.72	10.67	2.54M
March 15, 2023	10.69	10.72	10.72	10.73	10.68	2.46M
March 14, 2023	10.7	10.73	10.73	10.78	10.7	3.01M
March 13, 2023	10.76	10.67	10.67	10.77	10.56	2.69M
March 10, 2023	10.81	10.77	10.77	10.82	10.72	1.52M
March 09, 2023	10.83	10.82	10.82	10.84	10.8	2.55M
March 08, 2023	10.82	10.81	10.81	10.83	10.8	1.98M
March 07, 2023	10.84	10.81	10.81	10.85	10.81	1.56M

MoneyGram International, Inc. (MGI) NASDAQ