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 (%)
Aug 31, 2022 1.380 1.450 1.380 1.400 2,808 -0.08(-5.41%)
Aug 30, 2022 1.460 1.520 1.460 1.480 5,304 +0.03(+2.07%)
Aug 29, 2022 1.610 1.610 1.260 1.450 32,735 -0.16(-9.94%)
Aug 26, 2022 1.520 1.610 1.520 1.610 12,721 +0.08(+5.23%)
Aug 25, 2022 1.530 1.730 1.480 1.530 34,070 -0.08(-4.97%)
Aug 24, 2022 1.530 1.610 1.530 1.610 13,521 +0.08(+5.23%)
Aug 23, 2022 1.580 1.600 1.507 1.530 8,831 -0.06(-3.77%)
Aug 22, 2022 1.530 1.590 1.480 1.590 17,136 +0.04(+2.58%)
Aug 19, 2022 1.625 1.625 1.510 1.550 12,847 -0.04(-2.52%)
Aug 18, 2022 1.640 1.680 1.450 1.590 36,410 -0.03(-1.85%)
Aug 17, 2022 1.610 1.700 1.560 1.620 12,565 -0.03(-1.82%)
Aug 16, 2022 1.850 1.850 1.540 1.650 14,371 +0.09(+5.77%)
Aug 15, 2022 1.750 1.750 1.520 1.560 55,720 -0.06(-3.70%)
Aug 12, 2022 1.420 1.690 1.390 1.620 55,249 +0.12(+8.00%)
Aug 11, 2022 1.480 1.560 1.400 1.500 7,873 +0.02(+1.35%)
Aug 10, 2022 1.620 1.620 1.454 1.480 22,732 -0.08(-5.13%)
Aug 09, 2022 1.550 1.570 1.460 1.560 36,163 -0.06(-3.70%)
Aug 08, 2022 1.500 1.780 1.470 1.620 64,001 +0.12(+8.00%)
Aug 05, 2022 1.450 1.500 1.350 1.500 26,497 -0.03(-1.96%)
Aug 04, 2022 1.600 1.600 1.477 1.530 16,009 -0.01(-0.97%)
Aug 03, 2022 1.490 1.600 1.470 1.545 17,950 -0.06(-3.44%)
Aug 02, 2022 1.470 1.600 1.450 1.600 14,554 +0.10(+6.67%)
Aug 01, 2022 1.520 1.600 1.480 1.500 12,223 -0.10(-6.25%)
Jul 29, 2022 1.610 1.610 1.320 1.600 20,567 +0.07(+4.58%)
Jul 28, 2022 1.460 1.530 1.350 1.530 2,774 +0.07(+4.79%)
Jul 27, 2022 1.390 1.460 1.350 1.460 6,899 +0.05(+3.91%)
Jul 26, 2022 1.400 1.430 1.370 1.405 6,288 +0.05(+4.07%)
Jul 25, 2022 1.600 1.600 1.310 1.350 3,987 -0.06(-4.26%)
Jul 22, 2022 1.430 1.440 1.370 1.410 15,088 -0.02(-1.40%)
Jul 21, 2022 1.510 1.510 1.380 1.430 16,011 -0.03(-1.72%)
Jul 20, 2022 1.640 1.640 1.440 1.455 4,475 +0.01(+0.34%)
Jul 19, 2022 1.490 1.640 1.400 1.450 16,426 -0.09(-5.84%)
Jul 18, 2022 1.600 1.600 1.400 1.540 34,643 +0.10(+6.94%)
Jul 15, 2022 1.340 1.590 1.340 1.440 8,534 -0.16(-10.00%)
Jul 14, 2022 1.700 1.700 1.390 1.600 8,856 +0.04(+2.56%)
Jul 13, 2022 1.610 1.610 1.535 1.560 2,470 -0.08(-4.88%)
Jul 12, 2022 1.520 1.680 1.416 1.640 19,068 +0.05(+3.14%)
Jul 11, 2022 1.540 1.590 1.520 1.590 5,166 +0.00(+0.00%)
Jul 08, 2022 1.540 1.680 1.540 1.590 40,238 -0.01(-0.63%)
Jul 07, 2022 1.650 1.680 1.500 1.600 53,350 +0.02(+1.27%)
Jul 06, 2022 1.440 1.670 1.430 1.580 100,861 +0.14(+9.72%)
Jul 05, 2022 1.380 1.520 1.300 1.440 32,080 +0.04(+2.86%)
Jul 01, 2022 1.380 1.420 1.380 1.400 29,563 +0.00(+0.00%)
Jun 30, 2022 1.270 1.410 1.250 1.400 39,679 -0.02(-1.41%)
Jun 29, 2022 1.230 1.470 1.230 1.420 64,966 +0.14(+10.94%)
Jun 28, 2022 1.260 1.310 1.240 1.280 10,104 +0.02(+1.97%)
Jun 27, 2022 1.460 1.460 1.200 1.255 16,859 -0.03(-2.69%)
Jun 24, 2022 1.200 1.290 1.150 1.290 57,032 +0.12(+10.73%)
Jun 23, 2022 1.080 1.200 1.080 1.165 40,386 +0.05(+4.95%)
Jun 22, 2022 1.200 1.360 1.100 1.110 101,727 -0.09(-7.50%)
Jun 21, 2022 1.260 1.270 1.160 1.200 42,793 +0.04(+3.45%)
Jun 17, 2022 1.190 1.219 1.160 1.160 19,191 +0.03(+2.65%)
Jun 16, 2022 1.120 1.230 1.090 1.130 38,467 +0.04(+3.67%)
Jun 15, 2022 1.150 1.170 1.090 1.090 56,056 -0.08(-6.84%)
Jun 14, 2022 1.160 1.170 1.120 1.170 14,443 -0.02(-1.68%)
Jun 13, 2022 1.310 1.310 1.100 1.190 211,871 -0.11(-8.46%)
Jun 10, 2022 1.300 1.360 1.300 1.300 45,172 -0.06(-4.41%)
Jun 09, 2022 1.300 1.430 1.300 1.360 77,020 +0.05(+3.82%)
Jun 08, 2022 1.250 1.330 1.249 1.310 76,031 -0.02(-1.50%)
Jun 07, 2022 1.470 1.530 1.260 1.330 200,860 -0.25(-15.82%)
Jun 06, 2022 1.640 1.670 1.530 1.580 232,348 -0.18(-10.23%)
Jun 03, 2022 1.750 1.940 1.500 1.760 7,506,980 +0.29(+19.73%)
Jun 02, 2022 1.400 1.480 1.400 1.470 21,325 +0.02(+1.38%)
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.