Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MGLD )

1.320 +0.010 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.260 1.330 1.240 1.300 9,269 +0.03(+1.96%)
Nov 29, 2022 1.230 1.284 1.140 1.275 6,193 +0.01(+1.19%)
Nov 28, 2022 1.244 1.290 1.189 1.260 12,757 +0.09(+7.34%)
Nov 25, 2022 1.220 1.240 1.174 1.174 2,994 +0.03(+2.96%)
Nov 22, 2022 1.140 226 -0.05(-4.20%)
Nov 21, 2022 1.160 1.190 1.160 1.190 742 -0.01(-0.83%)
Nov 18, 2022 1.160 1.200 1.150 1.200 7,250 +0.04(+3.45%)
Nov 17, 2022 1.220 1.300 1.160 1.160 18,545 -0.10(-7.94%)
Nov 16, 2022 1.280 1.280 1.260 1.260 462 +0.00(+0.01%)
Nov 15, 2022 1.300 1.300 1.190 1.260 4,299 -0.04(-3.08%)
Nov 14, 2022 1.250 1.300 1.229 1.300 5,002 +0.06(+4.84%)
Nov 11, 2022 1.230 1.240 1.160 1.240 3,493 +0.01(+0.96%)
Nov 10, 2022 1.218 1.230 1.165 1.228 1,866 -0.00(-0.24%)
Nov 09, 2022 1.250 1.250 1.155 1.231 17,098 -0.02(-1.51%)
Nov 08, 2022 1.180 1.300 1.180 1.250 12,455 +0.01(+0.81%)
Nov 07, 2022 1.150 1.250 1.150 1.240 2,032 -0.07(-5.34%)
Nov 04, 2022 1.170 1.325 1.120 1.310 4,326 -0.04(-2.96%)
Nov 03, 2022 1.350 1.350 1.350 1.350 738 +0.05(+3.85%)
Nov 02, 2022 1.300 1.300 1.300 1.300 2,065 -0.05(-3.71%)
Nov 01, 2022 1.190 1.350 1.190 1.350 1,919 +0.15(+12.50%)
Oct 31, 2022 1.170 1.255 1.170 1.200 2,738 -0.10(-7.69%)
Oct 28, 2022 1.220 1.300 1.220 1.300 1,776 +0.00(+0.00%)
Oct 27, 2022 1.310 1.310 1.080 1.300 10,159 +0.08(+6.56%)
Oct 26, 2022 1.120 1.259 1.120 1.220 8,911 -0.05(-3.94%)
Oct 25, 2022 1.230 1.270 1.150 1.270 5,802 -0.03(-2.31%)
Oct 24, 2022 1.140 1.300 1.140 1.300 9,247 +0.12(+10.17%)
Oct 21, 2022 1.170 1.190 1.140 1.180 4,520 -0.01(-0.84%)
Oct 20, 2022 1.180 1.190 1.160 1.190 3,661 -0.06(-4.80%)
Oct 19, 2022 1.140 1.301 1.140 1.250 18,540 +0.04(+3.31%)
Oct 18, 2022 1.140 1.300 1.140 1.210 18,646 -0.09(-6.92%)
Oct 17, 2022 1.330 1.350 1.300 1.300 6,478 -0.01(-0.76%)
Oct 14, 2022 1.500 1.500 1.220 1.310 6,806 +0.01(+0.77%)
Oct 13, 2022 1.140 1.300 1.140 1.300 11,824 +0.10(+8.33%)
Oct 12, 2022 1.220 1.223 1.140 1.200 4,943 -0.03(-2.44%)
Oct 11, 2022 1.140 1.350 1.140 1.230 9,284 +0.02(+1.65%)
Oct 10, 2022 1.170 1.210 1.170 1.210 5,128 +0.04(+3.42%)
Oct 07, 2022 1.260 1.260 1.160 1.170 1,294 -0.20(-14.60%)
Oct 06, 2022 1.470 1.470 1.220 1.370 2,164 +0.01(+0.74%)
Oct 05, 2022 1.250 1.410 1.240 1.360 2,950 +0.08(+6.25%)
Oct 04, 2022 1.150 1.400 1.150 1.280 12,449 -0.02(-1.54%)
Oct 03, 2022 1.190 1.300 1.160 1.300 21,535 +0.05(+4.00%)
Sep 30, 2022 1.140 1.290 1.140 1.250 6,396 +0.05(+4.17%)
Sep 29, 2022 1.100 1.290 1.100 1.200 8,911 +0.02(+1.69%)
Sep 28, 2022 1.100 1.360 1.100 1.180 27,687 +0.05(+4.42%)
Sep 27, 2022 1.160 1.200 1.120 1.130 17,451 -0.08(-6.61%)
Sep 26, 2022 1.200 1.270 1.200 1.210 6,548 -0.04(-3.20%)
Sep 23, 2022 1.250 1.330 1.250 1.250 11,136 -0.07(-5.30%)
Sep 22, 2022 1.340 1.371 1.310 1.320 5,043 -0.08(-5.71%)
Sep 21, 2022 1.320 1.484 1.250 1.400 25,771 +0.04(+2.94%)
Sep 20, 2022 1.510 1.512 1.300 1.360 15,047 -0.08(-5.56%)
Sep 19, 2022 1.390 1.610 1.375 1.440 34,501 +0.14(+10.77%)
Sep 16, 2022 1.520 1.631 1.300 1.300 35,549 -0.26(-16.67%)
Sep 15, 2022 1.680 1.680 1.560 1.560 9,060 +0.01(+0.65%)
Sep 14, 2022 1.620 1.680 1.550 1.550 18,661 -0.13(-7.74%)
Sep 13, 2022 1.600 1.680 1.530 1.680 17,487 +0.00(+0.00%)
Sep 12, 2022 1.530 1.680 1.530 1.680 8,512 +0.09(+5.66%)
Sep 09, 2022 1.680 1.680 1.380 1.590 23,573 -0.08(-4.79%)
Sep 08, 2022 1.660 1.670 1.580 1.670 11,988 +0.01(+0.60%)
Sep 07, 2022 1.650 1.660 1.540 1.660 15,692 +0.01(+0.61%)
Sep 06, 2022 1.590 1.650 1.540 1.650 31,957 +0.18(+12.63%)
Sep 02, 2022 1.450 1.465 1.430 1.465 2,827 -0.01(-1.01%)
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.