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 (%)
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%)
Sep 01, 2023 1.080 1.100 1.080 1.100 1,365 +0.02(+1.85%)
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%)
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.