Moneygram International Stock Price History, MGI Historical Prices

Add to My Stocks
$7.15 $0.24 (3.25%) MGI stock closing price Jun 20, 2018 (Closing)

The 10 year data of Moneygram International stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Moneygram International P/E ratio data for the stock. The Moneygram International stock price history chart shows that the stock price reached a high of $23.18 on Jul 01, 2013, and a low of $4.75 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 7.39 7.41 7.14 7.15 347,526 - 0.29
2018-06-19 7.34 7.41 7.23 7.39 291,759 - 0.3
2018-06-18 7.23 7.42 7.17 7.4 329,189 - 0.3
2018-06-15 7.03 7.28 7.02 7.28 974,534 - 0.29
2018-06-14 7.08 7.19 7.02 7.05 306,224 - 0.28
2018-06-13 7.19 7.25 7.04 7.06 380,780 - 0.28
2018-06-12 7.22 7.27 7.14 7.23 337,467 - 0.29
2018-06-11 6.9 7.25 6.9 7.22 384,614 - 0.29
2018-06-08 6.85 6.88 6.75 6.85 236,409 - 0.27
2018-06-07 6.94 6.97 6.73 6.85 406,078 - 0.27
2018-06-06 6.89 7 6.81 6.95 303,449 - 0.28
2018-06-05 6.84 6.92 6.78 6.92 314,154 - 0.28
2018-06-04 6.63 6.86 6.63 6.81 244,691 - 0.27
2018-06-01 6.64 6.71 6.55 6.59 319,703 - 0.26
2018-05-31 6.58 6.72 6.58 6.63 367,408 - 0.27
2018-05-30 6.65 6.69 6.56 6.59 195,576 - 0.26
2018-05-29 6.71 6.71 6.54 6.61 245,887 - 0.26
2018-05-25 6.61 6.68 6.58 6.61 172,229 - 0.26
2018-05-24 6.45 6.66 6.39 6.61 354,468 - 0.26
2018-05-23 6.69 6.69 6.46 6.46 467,572 - 0.26
2018-05-22 6.88 6.92 6.69 6.69 323,783 - 0.27
2018-05-21 6.98 7 6.85 6.87 204,167 - 0.27
2018-05-18 6.96 7.01 6.88 6.92 290,984 - 0.28
2018-05-17 6.98 7.02 6.88 6.95 399,318 - 0.28
2018-05-16 6.85 7.04 6.83 6.97 299,800 - 0.28
2018-05-15 6.82 6.88 6.73 6.83 384,417 - 0.27
2018-05-14 6.87 6.96 6.83 6.85 362,705 - 0.27
2018-05-11 6.7 6.97 6.6 6.87 670,302 - 0.27
2018-05-10 6.58 6.72 6.51 6.68 603,729 - 0.27
2018-05-09 7.35 7.42 6.44 6.57 1,584,714 - 0.26
2018-05-08 8.57 8.73 7.54 7.55 1,224,514 - 0.3
2018-05-07 8.51 8.69 8.44 8.6 363,716 - 0.34
2018-05-04 8.37 8.53 8.31 8.47 186,106 - 0.33
2018-05-03 8.57 8.57 8.35 8.39 188,070 - 0.33
2018-05-02 8.75 8.77 8.53 8.56 186,980 - 0.34
2018-05-01 8.74 8.75 8.63 8.75 175,239 - 0.34
2018-04-30 8.76 8.81 8.68 8.74 275,793 - 0.34
2018-04-27 8.78 8.82 8.63 8.75 304,393 - 0.34
2018-04-26 8.53 8.82 8.51 8.76 343,273 - 0.35
2018-04-25 8.64 8.64 8.19 8.52 555,605 - 0.34
2018-04-24 8.68 8.8 8.6 8.64 305,602 - 0.34
2018-04-23 8.68 8.68 8.55 8.63 189,312 - 0.34
2018-04-20 8.71 8.74 8.61 8.72 273,387 - 0.34
2018-04-19 8.71 8.77 8.63 8.75 194,927 - 0.34
2018-04-18 8.72 8.8 8.64 8.73 246,834 - 0.34
2018-04-17 8.47 8.75 8.46 8.71 344,268 - 0.34
2018-04-16 8.4 8.54 8.33 8.48 227,272 - 0.33
2018-04-13 8.25 8.52 8.25 8.35 481,266 - 0.33
2018-04-12 8.2 8.35 8.17 8.21 531,157 - 0.32
2018-04-11 8.18 8.32 8.16 8.17 350,922 - 0.32
2018-04-10 8.31 8.4 8.18 8.19 433,478 - 0.32
2018-04-09 8.28 8.46 8.24 8.26 349,025 - 0.33
2018-04-06 8.58 8.65 8.17 8.26 690,375 - 0.33
2018-04-05 8.48 8.85 8.48 8.63 634,750 - 0.34
2018-04-04 8.23 8.5 8.01 8.42 578,894 - 0.33
2018-04-03 8.65 9.09 8.31 8.32 1,424,197 - 0.33
2018-04-02 8.57 8.6 8.08 8.16 657,002 - 0.32
2018-03-30 0 0 0 8.62 0 - -
2018-03-29 8.54 8.81 8.54 8.62 417,700 - 0.34
2018-03-28 8.61 8.75 8.49 8.49 336,237 - 0.33
2018-03-27 8.78 8.87 8.61 8.64 448,980 - 0.34
2018-03-26 8.73 8.88 8.66 8.77 315,936 - 0.35
2018-03-23 8.85 8.92 8.58 8.62 646,002 - 0.34
2018-03-22 8.9 9.04 8.82 8.86 516,165 - 0.35
2018-03-21 8.86 9.05 8.81 8.93 645,435 - 0.35
2018-03-20 8.99 9.29 8.85 8.86 735,019 - 0.35
2018-03-19 9.59 9.79 9.02 9.35 807,207 - 0.37
2018-03-16 9.91 10.12 9.46 9.52 682,580 21.16 0.37
2018-03-15 10.31 10.38 9.97 10.03 279,320 22.29 0.39
2018-03-14 10.35 10.41 10.23 10.29 226,848 22.87 0.4
2018-03-13 10.39 10.49 10.24 10.31 334,817 22.91 0.4
2018-03-12 10.38 10.6 10.32 10.37 305,168 23.04 0.41
2018-03-09 10.77 10.77 10.33 10.44 475,707 23.2 0.41
2018-03-08 10.65 10.82 10.62 10.65 205,052 23.67 0.42
2018-03-07 10.68 10.82 10.59 10.65 169,382 23.67 0.42
2018-03-06 10.58 10.84 10.56 10.75 320,398 23.89 0.42
2018-03-05 10.68 10.73 10.49 10.63 289,468 23.62 0.42
2018-03-02 10.5 10.75 10.43 10.71 429,839 23.8 0.42
2018-03-01 10.67 10.85 10.51 10.59 410,495 23.53 0.42
2018-02-28 10.95 11.07 10.71 10.73 414,268 23.84 0.42
2018-02-27 11.21 11.35 10.95 10.96 535,878 24.36 0.43
2018-02-26 11.36 11.46 11.17 11.33 264,417 25.18 0.44
2018-02-23 11.31 11.38 11.2 11.27 202,380 25.04 0.44
2018-02-22 11.38 11.66 11.29 11.31 331,125 25.13 0.44
2018-02-21 11.38 11.54 11.33 11.35 386,662 25.22 0.44
2018-02-20 11.55 11.72 11.33 11.37 323,771 25.27 0.45
2018-02-19 0 0 0 11.59 0 - -
2018-02-16 11.73 11.82 11.55 11.59 537,672 25.76 0.45
2018-02-15 11.41 11.74 11.31 11.74 340,034 26.09 0.46
Get more Data

Moneygram International Stock History Chart

View MGI PE ratio, PS ratio stocks charts and compare with peers.
MGI Chart
Note: Compare Moneygram International stock price history with the index and industry peers.

Moneygram International Stock Price History: Past 5 years

Max Stock Price23.18Jul 01,2013
Min Stock Price4.75Feb 11,2016
Avg Stock Price12.24

Moneygram International Historical PE ratio: Past 5 years

Max PE Ratio92.77Mar 14,2017
Min PE Ratio5.44Oct 31,2014
Avg PE Ratio31.84

Moneygram International Historical PS ratio: Past 5 years

Max PS Ratio1.22Jul 01,2013
Min PS Ratio0.21Feb 11,2016
Avg PS Ratio0.54

MGI Industry Peers

Company Price Change (%)
Apollo Residential Mortgage (AMTG)13.640.01 (0.07%)
China Internet (CIFS)16.340.03 (0.18%)
Euronet Worldwide (EEFT)88.41.27 (1.46%)
Blackhawk Network (HAWK)45.150 (0%)
Qiwi (QIWI)15.90.01 (0.06%)
Walmart Inc (WMT)83.610 (0%)
Green Dot (GDOT)78.060.65 (0.84%)

We provide Moneygram International share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Moneygram International stock analysis. Moneygram International stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. MGI stock closed at $7.15 and traded with a volume of 347,526 on the last trading day. The company's P/S ratio was at a high of 1.22 on Jul 01, 2013 according to our Moneygram International stock history data.