Moneygram International Stock Price History, MGI Historical Prices

Add to My Stocks
$11.35 $0.02 (0.18%) MGI stock closing price Feb 21, 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
2018-02-21 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
2018-02-16 11.73 11.82 11.55 11.59 537,672 25.76 0.45
2018-02-15 11.41 11.74 11.31 11.74 339,854 26.09 0.46
2018-02-14 11.14 11.34 11.01 11.32 224,256 25.16 0.44
2018-02-13 11.41 11.47 11.13 11.16 230,382 24.8 0.44
2018-02-12 11.14 11.45 11 11.44 378,051 25.42 0.45
2018-02-09 11.13 11.21 9.92 10.94 750,607 24.31 0.43
2018-02-08 11.38 11.72 11.04 11.05 465,969 24.56 0.43
2018-02-07 11.54 11.62 11.35 11.38 479,443 25.29 0.45
2018-02-06 11.01 11.58 11.01 11.53 552,888 25.62 0.45
2018-02-05 11.45 11.65 11.26 11.27 667,820 25.04 0.44
2018-02-02 12.02 12.13 11.62 11.65 730,860 25.89 0.46
2018-02-01 12.03 12.33 11.87 12.13 787,039 26.96 0.48
2018-01-31 12.21 12.39 12.06 12.08 618,446 26.84 0.47
2018-01-30 12.16 12.38 12.13 12.16 580,303 27.02 0.48
2018-01-29 12.9 12.97 12.17 12.18 1,002,265 27.07 0.48
2018-01-26 12.9 13.04 12.83 12.97 279,235 28.82 0.51
2018-01-25 13.06 13.1 12.85 12.98 396,579 28.84 0.51
2018-01-24 13.19 13.23 12.96 12.98 667,642 28.84 0.51
2018-01-23 13 13.19 12.93 13.19 842,821 29.31 0.52
2018-01-22 12.61 12.99 12.61 12.99 1,046,637 28.87 0.51
2018-01-19 12.66 12.68 12.47 12.6 648,631 28 0.49
2018-01-18 12.61 12.89 12.5 12.63 825,093 28.07 0.5
2018-01-17 12.16 12.6 12.08 12.48 1,112,250 27.73 0.49
2018-01-16 12.56 12.57 12.09 12.22 1,446,361 27.16 0.48
2018-01-10 12.06 12.17 11.97 12.12 771,148 26.93 0.48
2018-01-09 12.08 12.27 12.02 12.05 1,528,376 26.78 0.47
2018-01-08 12.3 12.41 11.95 12.02 1,195,657 26.71 0.47
2018-01-05 11.78 12.44 11.55 12.28 2,341,465 27.29 0.48
2018-01-04 12 12.01 11.43 11.71 2,806,385 26.02 0.46
2018-01-03 12.43 12.43 11.9 12.11 9,217,393 26.91 0.47
2018-01-02 13.2 13.38 13.2 13.31 393,510 29.58 0.52
2017-12-29 13.34 13.43 13.14 13.18 178,588 29.29 0.52
2017-12-28 13.27 13.3 13.18 13.3 201,207 29.56 0.52
2017-12-27 13.1 13.27 13.07 13.23 224,482 29.4 0.52
2017-12-26 13.13 13.18 13.1 13.15 132,918 29.22 0.52
2017-12-22 13 13.22 13 13.2 175,022 29.33 0.52
2017-12-21 13.04 13.11 13.03 13.05 125,029 29 0.51
2017-12-20 13.2 13.2 13 13.06 183,694 29.02 0.51
2017-12-19 13.17 13.23 13.08 13.14 104,913 29.2 0.52
2017-12-18 13.37 13.45 13.09 13.17 182,385 29.27 0.52
2017-12-15 13 13.35 12.99 13.33 402,751 29.62 0.52
2017-12-14 13.03 13.11 12.92 13.01 156,994 28.91 0.51
2017-12-13 13.04 13.15 12.92 13.03 255,773 28.96 0.51
2017-12-12 12.53 13.1 12.4 13.04 610,161 28.98 0.51
2017-12-11 13.16 13.25 13 13.05 409,365 29 0.51
2017-12-08 13.24 13.25 12.99 13.1 301,917 29.11 0.51
2017-12-07 13.38 13.54 13.11 13.18 270,511 29.29 0.52
2017-12-06 13.47 13.6 13.11 13.43 563,187 29.84 0.53
2017-12-05 13.98 14.1 13.83 13.83 255,284 30.73 0.54
2017-12-04 14.17 14.32 13.97 14 175,844 31.11 0.55
2017-12-01 14.24 14.34 14.04 14.17 311,616 31.49 0.56
2017-11-30 14.15 14.44 14.15 14.24 249,367 31.64 0.56
2017-11-29 14.33 14.42 14.07 14.07 221,485 31.27 0.55
2017-11-28 14.29 14.44 14.23 14.31 264,215 31.8 0.56
2017-11-27 14.6 14.6 14.16 14.25 178,060 31.67 0.56
2017-11-24 14.62 14.75 14.55 14.58 70,424 32.4 0.57
2017-11-23 0 0 0 14.59 0 - -
2017-11-22 14.81 14.97 14.58 14.59 158,132 32.42 0.57
2017-11-21 14.72 14.87 14.6 14.77 251,425 32.82 0.58
2017-11-20 14.59 14.78 14.53 14.72 209,251 32.71 0.58
2017-11-17 14.53 14.65 14.46 14.59 218,538 32.42 0.57
2017-11-16 14.36 14.74 14.32 14.53 305,046 32.29 0.57
2017-11-15 14.3 14.39 14.1 14.31 343,247 31.8 0.56
2017-11-14 14.48 14.85 14.24 14.34 377,559 31.87 0.56
2017-11-13 14.85 14.85 14.39 14.51 477,012 32.24 0.57
2017-11-10 14.32 15.05 14.32 15 529,266 33.33 0.59
2017-11-09 14.3 14.36 14.09 14.32 451,157 31.82 0.56
2017-11-08 13.91 14.38 13.84 14.36 632,642 31.91 0.56
2017-11-07 14.42 14.42 13.81 13.97 1,014,984 31.04 0.55
2017-11-06 14.65 14.9 14.36 14.44 717,363 32.09 0.57
2017-11-03 15.3 15.41 14.5 14.54 1,101,598 32.31 0.57
2017-11-02 15.52 15.54 15.32 15.38 355,974 32.04 0.61
2017-11-01 15.56 15.63 15.35 15.48 203,663 32.25 0.61
2017-10-31 15.74 15.8 15.55 15.55 313,386 32.4 0.61
2017-10-30 15.78 15.81 15.65 15.73 320,818 32.77 0.62
2017-10-27 15.8 15.85 15.75 15.8 462,455 32.92 0.62
2017-10-26 15.8 15.82 15.71 15.79 487,764 32.9 0.62
2017-10-25 15.81 15.9 15.73 15.79 439,445 32.9 0.62
2017-10-24 15.8 15.89 15.75 15.82 235,990 32.96 0.62
2017-10-23 15.75 15.86 15.71 15.8 360,078 32.92 0.62
2017-10-20 15.9 15.95 15.69 15.74 564,031 32.79 0.62
2017-10-19 15.8 15.82 15.72 15.73 1,269,987 32.77 0.62
2017-10-18 15.79 15.87 15.69 15.8 1,277,020 32.92 0.62
2017-10-17 15.72 15.92 15.71 15.8 800,486 32.92 0.62
2017-10-16 15.71 15.87 15.67 15.71 490,610 32.73 0.62
2017-10-13 15.86 15.91 15.72 15.75 720,220 32.81 0.62
2017-10-12 15.92 15.92 15.71 15.82 843,217 32.96 0.62
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 Price12.87

Moneygram International Historical PE ratio: Past 5 years

Max PE Ratio92.77Mar 14,2017
Min PE Ratio5.44Oct 31,2014
Avg PE Ratio32.03

Moneygram International Historical PS ratio: Past 5 years

Max PS Ratio1.22Jul 01,2013
Min PS Ratio0.21Feb 11,2016
Avg PS Ratio0.58

MGI Industry Peers

Company Price Change (%)
Pjt Partners (PJT)48.020.43 (0.89%)
Oaktree Spec Ld (OCSL)4.340.02 (0.46%)
Euronet Worldwide (EEFT)84.440.14 (0.17%)
Blackhawk Network (HAWK)44.70.05 (0.11%)
Qiwi (QIWI)16.790.13 (0.77%)
Walmart Inc (WMT)91.522.59 (2.75%)
Green Dot (GDOT)60.290.54 (0.89%)

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 $11.35 and traded with a volume of 386,662 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.