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: 8:00 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 (%)
Feb 28, 2023 1.470 1.530 1.430 1.500 9,378 -0.05(-3.23%)
Feb 27, 2023 1.500 1.550 1.490 1.550 6,322 +0.00(+0.00%)
Feb 24, 2023 1.510 1.720 1.489 1.550 133,966 -0.04(-2.52%)
Feb 23, 2023 1.740 1.740 1.553 1.590 19,302 -0.07(-4.22%)
Feb 22, 2023 1.650 1.710 1.650 1.660 3,417 -0.05(-2.91%)
Feb 21, 2023 1.795 1.795 1.650 1.710 7,576 -0.01(-0.60%)
Feb 17, 2023 1.820 1.820 1.677 1.720 14,032 -0.09(-5.23%)
Feb 16, 2023 1.850 1.850 1.769 1.815 8,207 +0.04(+2.47%)
Feb 15, 2023 1.810 1.810 1.720 1.771 19,721 -0.08(-4.25%)
Feb 14, 2023 1.940 1.940 1.842 1.850 43,042 -0.02(-0.99%)
Feb 13, 2023 1.660 1.870 1.650 1.869 6,642 +0.17(+9.91%)
Feb 10, 2023 1.660 1.700 1.660 1.700 1,611 -0.01(-0.58%)
Feb 09, 2023 1.720 1.780 1.710 1.710 3,581 -0.03(-1.72%)
Feb 08, 2023 1.700 1.750 1.660 1.740 9,818 -0.01(-0.57%)
Feb 07, 2023 1.750 1.760 1.720 1.750 7,429 +0.00(+0.00%)
Feb 06, 2023 1.670 1.770 1.670 1.750 3,727 +0.05(+2.94%)
Feb 03, 2023 1.750 1.875 1.700 1.700 2,325 +0.03(+1.80%)
Feb 02, 2023 2.030 2.030 1.670 1.670 5,648 -0.08(-4.57%)
Feb 01, 2023 1.790 1.810 1.750 1.750 1,846 -0.01(-0.57%)
Jan 31, 2023 1.850 1.850 1.730 1.760 17,848 -0.04(-2.22%)
Jan 30, 2023 1.830 1.830 1.750 1.800 4,390 -0.03(-1.64%)
Jan 27, 2023 1.830 1.830 1.660 1.830 5,870 +0.21(+12.62%)
Jan 26, 2023 1.650 1.760 1.546 1.625 8,127 -0.01(-0.91%)
Jan 25, 2023 1.520 1.650 1.520 1.640 1,442 -0.02(-1.20%)
Jan 24, 2023 1.660 1.660 1.608 1.660 3,624 +0.02(+1.21%)
Jan 23, 2023 1.610 1.650 1.610 1.640 7,505 +0.02(+1.23%)
Jan 20, 2023 1.620 1.625 1.620 1.620 1,415 -0.00(-0.10%)
Jan 19, 2023 1.580 1.630 1.557 1.622 8,237 +0.07(+4.62%)
Jan 18, 2023 1.510 1.590 1.510 1.550 7,269 +0.01(+0.65%)
Jan 17, 2023 1.570 1.580 1.450 1.540 5,348 -0.04(-2.53%)
Jan 13, 2023 1.501 1.580 1.433 1.580 8,641 +0.04(+2.33%)
Jan 12, 2023 1.544 1.580 1.500 1.544 11,198 +0.09(+6.48%)
Jan 11, 2023 1.480 1.550 1.450 1.450 2,442 +0.00(+0.00%)
Jan 10, 2023 1.350 1.490 1.350 1.450 6,236 -0.02(-1.36%)
Jan 09, 2023 1.260 1.480 1.260 1.470 6,305 -0.04(-2.65%)
Jan 06, 2023 1.500 1.520 1.500 1.510 2,747 -0.02(-1.63%)
Jan 05, 2023 1.589 1.589 1.500 1.535 2,432 -0.03(-1.60%)
Jan 04, 2023 1.310 1.590 1.300 1.560 8,798 +0.06(+4.00%)
Jan 03, 2023 1.490 1.520 1.490 1.500 5,076 +0.00(+0.00%)
Dec 30, 2022 1.400 1.570 1.400 1.500 6,304 +0.10(+7.14%)
Dec 29, 2022 1.360 1.510 1.360 1.400 8,560 +0.07(+5.15%)
Dec 28, 2022 1.480 1.520 1.331 1.331 7,652 -0.15(-10.19%)
Dec 27, 2022 1.310 1.500 1.310 1.482 928 -0.03(-1.82%)
Dec 23, 2022 1.500 1.510 1.452 1.510 10,600 +0.00(+0.00%)
Dec 22, 2022 1.500 1.510 1.404 1.510 3,459 +0.11(+7.86%)
Dec 21, 2022 1.500 1.500 1.400 1.400 3,161 +0.03(+2.19%)
Dec 20, 2022 1.330 1.450 1.300 1.370 2,439 -0.08(-5.58%)
Dec 19, 2022 1.300 1.451 1.300 1.451 2,003 +0.00(+0.07%)
Dec 16, 2022 1.390 1.450 1.380 1.450 12,152 +0.06(+4.32%)
Dec 15, 2022 1.330 1.390 1.320 1.390 2,601 +0.05(+3.73%)
Dec 14, 2022 1.350 1.370 1.340 1.340 2,355 -0.03(-2.19%)
Dec 13, 2022 1.400 1.400 1.300 1.370 12,351 +0.04(+2.80%)
Dec 12, 2022 1.350 1.380 1.330 1.333 6,866 +0.03(+2.52%)
Dec 09, 2022 1.260 1.350 1.220 1.300 10,337 +0.04(+3.17%)
Dec 08, 2022 1.257 1.292 1.257 1.260 3,148 -0.05(-3.82%)
Dec 07, 2022 1.170 1.310 1.170 1.310 3,767 +0.03(+2.28%)
Dec 06, 2022 1.300 1.320 1.210 1.281 2,999 -0.02(-1.48%)
Dec 05, 2022 1.210 1.300 1.190 1.300 18,415 +0.00(+0.35%)
Dec 02, 2022 1.170 1.300 1.170 1.296 2,103 -0.02(-1.76%)
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.