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, 2023 1.310 1.310 1.080 1.080 3,783 -0.02(-1.82%)
Aug 30, 2023 1.110 1.110 1.100 1.100 840 +0.04(+3.77%)
Aug 29, 2023 1.210 1.210 1.060 1.060 3,124 -0.03(-2.75%)
Aug 28, 2023 1.150 1.191 1.068 1.090 4,874 -0.11(-9.17%)
Aug 25, 2023 1.150 1.380 1.150 1.200 13,325 +0.11(+10.09%)
Aug 24, 2023 1.130 1.197 1.090 1.090 3,758 +0.01(+1.28%)
Aug 23, 2023 1.075 1.100 1.075 1.076 1,649 -0.03(-2.61%)
Aug 22, 2023 1.040 1.190 1.040 1.105 5,348 -0.02(-2.21%)
Aug 21, 2023 1.089 1.210 1.089 1.130 4,692 +0.07(+6.60%)
Aug 18, 2023 1.130 1.130 1.050 1.060 765 -0.05(-4.52%)
Aug 16, 2023 1.110 371 +0.06(+5.72%)
Aug 15, 2023 1.050 1.050 1.050 1.050 655 -0.03(-2.77%)
Aug 11, 2023 1.080 130 +0.00(+0.03%)
Aug 10, 2023 1.080 1.080 1.080 1.080 140 -0.01(-0.94%)
Aug 09, 2023 1.140 1.210 1.080 1.090 1,731 -0.08(-6.84%)
Aug 08, 2023 1.210 1.206 1.050 1.170 8,061 +0.11(+10.38%)
Aug 07, 2023 1.040 1.135 1.040 1.060 1,111 -0.12(-10.17%)
Aug 04, 2023 1.180 1.180 1.180 1.180 756 +0.00(+0.43%)
Aug 03, 2023 1.030 1.250 1.030 1.175 3,615 -0.02(-2.08%)
Aug 02, 2023 1.020 1.300 1.010 1.200 29,257 +0.17(+16.50%)
Aug 01, 2023 1.010 1.112 1.010 1.030 1,262 -0.08(-7.21%)
Jul 31, 2023 1.300 1.300 1.110 1.110 1,464 -0.04(-3.48%)
Jul 28, 2023 1.090 1.150 1.050 1.150 3,997 +0.10(+9.52%)
Jul 27, 2023 1.150 1.150 1.050 1.050 1,700 -0.10(-8.70%)
Jul 26, 2023 1.050 1.150 1.050 1.150 2,629 +0.10(+9.52%)
Jul 25, 2023 1.050 1.059 1.010 1.050 4,128 +0.04(+3.95%)
Jul 24, 2023 1.050 1.155 1.010 1.010 10,135 -0.01(-0.97%)
Jul 21, 2023 1.020 1.020 1.020 1.020 889 -0.03(-2.87%)
Jul 20, 2023 1.150 1.150 1.050 1.050 1,698 -0.05(-4.54%)
Jul 19, 2023 1.170 1.190 1.100 1.100 2,358 -0.05(-4.35%)
Jul 17, 2023 1.150 162 -0.02(-1.71%)
Jul 14, 2023 1.170 1.170 1.170 1.170 737 +0.00(+0.00%)
Jul 13, 2023 1.090 1.170 1.050 1.170 6,848 +0.05(+4.46%)
Jul 11, 2023 1.120 240 -0.04(-3.45%)
Jul 10, 2023 1.260 1.260 1.150 1.160 1,722 -0.10(-7.94%)
Jul 07, 2023 1.100 1.260 1.020 1.260 4,889 +0.24(+23.53%)
Jul 06, 2023 1.090 1.090 1.010 1.020 8,662 -0.04(-3.77%)
Jul 05, 2023 1.100 1.100 1.020 1.060 3,535 -0.03(-2.75%)
Jul 03, 2023 0.8119 1.095 0.8119 1.090 7,156 +0.00(+0.00%)
Jun 30, 2023 1.100 1.100 1.030 1.090 11,531 -0.05(-4.39%)
Jun 29, 2023 1.160 1.160 1.120 1.140 8,014 -0.03(-2.56%)
Jun 28, 2023 1.240 1.240 1.170 1.170 2,201 -0.11(-8.71%)
Jun 27, 2023 1.150 1.282 1.150 1.282 533 +0.06(+5.05%)
Jun 26, 2023 1.200 1.330 1.200 1.220 4,010 -0.13(-9.62%)
Jun 23, 2023 1.230 1.350 1.169 1.350 10,553 +0.08(+6.12%)
Jun 22, 2023 1.272 1.272 1.272 1.272 734 +0.05(+4.27%)
Jun 21, 2023 1.220 1.220 1.220 1.220 726 +0.00(+0.00%)
Jun 20, 2023 1.220 1.530 1.160 1.220 43,253 +0.01(+0.83%)
Jun 16, 2023 1.420 1.420 1.208 1.210 34,080 -0.13(-9.70%)
Jun 15, 2023 1.300 1.340 1.280 1.340 953 +0.06(+4.69%)
Jun 14, 2023 1.240 1.440 1.240 1.280 58,533 +0.03(+2.40%)
Jun 13, 2023 1.240 1.300 1.230 1.250 3,300 -0.06(-4.58%)
Jun 12, 2023 1.320 1.320 1.303 1.310 2,420 +0.16(+13.91%)
Jun 08, 2023 1.150 91 -0.19(-14.19%)
Jun 06, 2023 1.340 177 -0.15(-10.06%)
Jun 05, 2023 1.490 1.490 1.490 1.490 461 +0.06(+4.20%)
Jun 02, 2023 1.490 1.490 1.430 1.430 2,069 +0.12(+9.16%)
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.