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: 4:10 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, 2023 1.030 1.030 1.030 1.030 1,734 +0.00(+0.00%)
Nov 29, 2023 1.030 1.070 1.030 1.030 2,888 -0.04(-3.78%)
Nov 28, 2023 1.160 1.160 1.060 1.071 8,022 +0.01(+0.99%)
Nov 27, 2023 1.080 1.120 1.060 1.060 3,940 -0.04(-3.64%)
Nov 24, 2023 1.090 1.160 1.090 1.100 1,772 +0.05(+4.76%)
Nov 22, 2023 1.010 1.085 1.010 1.050 6,077 +0.00(+0.00%)
Nov 21, 2023 1.050 1.050 1.050 1.050 227 +0.00(+0.28%)
Nov 20, 2023 1.047 1.047 1.047 1.047 497 -0.06(-5.67%)
Nov 16, 2023 1.110 172 -0.04(-3.48%)
Nov 15, 2023 1.150 1.150 1.150 1.150 526 +0.09(+8.33%)
Nov 14, 2023 1.160 1.170 1.060 1.062 2,094 +0.00(+0.15%)
Nov 13, 2023 1.020 1.060 1.010 1.060 4,948 +0.01(+1.33%)
Nov 10, 2023 1.030 1.046 1.030 1.046 1,623 -0.07(-6.60%)
Nov 09, 2023 1.160 1.160 1.080 1.120 2,713 +0.06(+5.23%)
Nov 08, 2023 1.020 1.064 1.020 1.064 889 +0.00(+0.41%)
Nov 07, 2023 1.140 1.150 1.060 1.060 4,923 -0.07(-6.19%)
Nov 06, 2023 1.030 1.130 1.020 1.130 1,665 -0.01(-0.77%)
Nov 03, 2023 1.139 1.139 1.139 1.139 860 -0.01(-0.97%)
Nov 02, 2023 1.150 1.150 1.150 1.150 249 +0.14(+13.86%)
Nov 01, 2023 1.040 1.120 1.010 1.010 5,401 -0.03(-3.18%)
Oct 31, 2023 1.070 1.070 1.030 1.043 478 +0.02(+2.27%)
Oct 30, 2023 1.020 1.020 1.020 1.020 1,243 -0.01(-0.97%)
Oct 26, 2023 1.030 83 -0.03(-3.29%)
Oct 25, 2023 1.010 1.065 1.010 1.065 583 -0.05(-4.48%)
Oct 23, 2023 1.115 68 +0.04(+4.21%)
Oct 20, 2023 1.070 1.070 1.070 1.070 1,184 -0.04(-3.60%)
Oct 19, 2023 1.110 1.110 1.110 1.110 640 +0.03(+2.78%)
Oct 18, 2023 1.010 1.080 1.010 1.080 942 +0.07(+6.93%)
Oct 17, 2023 1.100 1.100 1.010 1.010 8,568 -0.05(-4.72%)
Oct 16, 2023 1.190 1.190 1.060 1.060 3,867 +0.00(+0.22%)
Oct 13, 2023 1.110 1.135 1.058 1.058 1,781 -0.02(-2.06%)
Oct 12, 2023 1.230 1.430 1.060 1.080 17,818 -0.02(-1.82%)
Oct 11, 2023 1.110 1.260 1.100 1.100 4,765 -0.15(-12.00%)
Oct 10, 2023 1.170 1.350 1.110 1.250 8,670 +0.03(+2.46%)
Oct 09, 2023 1.000 1.550 1.000 1.220 15,119 +0.21(+20.79%)
Oct 06, 2023 1.010 1.010 1.010 1.010 528 -0.18(-15.13%)
Oct 05, 2023 1.180 1.190 1.136 1.190 1,671 +0.12(+11.21%)
Oct 04, 2023 1.150 1.150 1.070 1.070 1,277 -0.05(-4.46%)
Oct 03, 2023 1.120 1.120 1.120 1.120 1,029 +0.00(+0.00%)
Oct 02, 2023 1.220 1.220 1.080 1.120 3,879 +0.04(+3.70%)
Sep 29, 2023 1.070 1.080 1.070 1.080 687 +0.01(+0.93%)
Sep 28, 2023 1.070 1.070 1.070 1.070 1,874 +0.00(+0.00%)
Sep 27, 2023 1.070 1.070 1.070 1.070 505 +0.01(+0.93%)
Sep 26, 2023 1.060 1.060 1.060 1.060 1,985 +0.01(+0.96%)
Sep 25, 2023 1.100 1.100 1.050 1.050 775 +0.03(+2.94%)
Sep 22, 2023 1.159 1.159 1.020 1.020 1,042 -0.14(-12.07%)
Sep 21, 2023 1.170 1.170 1.120 1.160 1,748 +0.10(+9.43%)
Sep 20, 2023 1.060 1.060 1.060 1.060 463 -0.19(-15.20%)
Sep 19, 2023 1.250 1.250 1.250 1.250 488 +0.00(+0.00%)
Sep 18, 2023 1.120 1.250 1.118 1.250 453 +0.03(+2.46%)
Sep 15, 2023 1.250 1.250 1.220 1.220 2,559 +0.00(+0.00%)
Sep 14, 2023 1.040 1.220 1.030 1.220 969 +0.17(+16.19%)
Sep 13, 2023 1.100 1.100 1.050 1.050 1,995 +0.00(+0.00%)
Sep 12, 2023 1.050 1.050 1.050 1.050 797 +0.00(+0.00%)
Sep 11, 2023 1.131 1.133 1.050 1.050 1,915 -0.01(-0.94%)
Sep 08, 2023 1.060 1.060 1.050 1.060 2,201 +0.00(+0.00%)
Sep 07, 2023 1.050 1.140 1.050 1.060 6,188 -0.06(-5.78%)
Sep 06, 2023 1.110 1.125 1.110 1.125 2,022 -0.06(-5.46%)
Sep 05, 2023 1.100 1.190 1.100 1.190 1,667 +0.09(+8.18%)
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.