Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MGLD )

1.200 +0.050 (+4.35%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 1.310 1.400 1.300 1.400 3,827 +0.13(+10.24%)
Apr 26, 2024 1.270 138 -0.07(-5.22%)
Apr 25, 2024 1.100 1.340 1.100 1.340 227 +0.00(+0.00%)
Apr 24, 2024 1.340 1.340 1.340 1.340 729 +0.01(+0.37%)
Apr 23, 2024 1.335 1.335 1.335 1.335 814 +0.01(+1.14%)
Apr 22, 2024 1.320 1.400 1.320 1.320 4,497 +0.00(+0.00%)
Apr 19, 2024 1.230 1.320 1.230 1.320 14,021 +0.19(+16.81%)
Apr 16, 2024 1.130 190 +0.06(+5.61%)
Apr 15, 2024 1.115 1.115 1.070 1.070 1,854 -0.03(-2.73%)
Apr 11, 2024 1.100 150 -0.02(-1.79%)
Apr 10, 2024 1.100 1.160 1.100 1.120 5,680 +0.00(+0.01%)
Apr 09, 2024 1.120 1.120 1.120 1.120 740 -0.04(-3.86%)
Apr 08, 2024 1.130 1.193 1.130 1.165 1,255 +0.04(+3.10%)
Apr 05, 2024 1.130 1.140 1.120 1.130 3,714 -0.05(-4.24%)
Apr 04, 2024 1.250 1.250 1.180 1.180 540 -0.07(-5.61%)
Apr 03, 2024 1.380 1.380 1.250 1.250 1,785 +0.00(+0.01%)
Apr 02, 2024 1.150 1.250 1.120 1.250 1,383 -0.01(-0.80%)
Apr 01, 2024 1.200 1.260 1.200 1.260 1,289 -0.03(-2.32%)
Mar 28, 2024 1.340 1.340 1.290 1.290 993 -0.12(-8.51%)
Mar 27, 2024 1.410 1.410 1.410 1.410 398 -0.01(-0.35%)
Mar 26, 2024 1.360 1.415 1.350 1.415 973 +0.02(+1.07%)
Mar 25, 2024 1.380 1.466 1.208 1.400 7,841 +0.00(+0.00%)
Mar 22, 2024 1.345 1.410 1.345 1.400 1,371 +0.05(+3.70%)
Mar 21, 2024 1.290 1.440 1.290 1.350 14,140 -0.04(-2.88%)
Mar 20, 2024 1.460 1.460 1.384 1.390 11,494 -0.07(-4.79%)
Mar 19, 2024 1.480 1.490 1.400 1.460 10,482 +0.01(+0.69%)
Mar 18, 2024 1.040 1.450 1.040 1.450 57,740 +0.36(+33.03%)
Mar 15, 2024 1.290 1.290 1.051 1.090 5,223 -0.07(-6.03%)
Mar 14, 2024 1.260 1.260 1.160 1.160 1,548 -0.04(-3.33%)
Mar 13, 2024 1.000 1.290 0.9500 1.200 42,674 +0.21(+20.72%)
Mar 12, 2024 0.9500 1.000 0.9500 0.9940 6,948 -0.03(-2.54%)
Mar 11, 2024 1.190 1.190 1.000 1.020 4,792 +0.01(+0.98%)
Mar 08, 2024 1.090 1.127 1.010 1.010 1,595 +0.02(+2.10%)
Mar 07, 2024 1.050 1.050 0.9892 0.9892 3,430 -0.03(-3.02%)
Mar 06, 2024 1.000 1.050 1.000 1.020 4,484 -0.02(-1.92%)
Mar 05, 2024 1.050 1.057 1.040 1.040 727 -0.02(-1.71%)
Mar 04, 2024 1.050 1.058 1.050 1.058 1,441 +0.02(+1.74%)
Mar 01, 2024 1.042 1.042 1.040 1.040 2,055 -0.04(-3.70%)
Feb 29, 2024 1.100 1.200 1.050 1.080 13,476 -0.12(-10.00%)
Feb 28, 2024 1.020 1.200 1.010 1.200 2,225 +0.19(+18.81%)
Feb 27, 2024 1.100 1.140 1.010 1.010 5,335 -0.05(-5.08%)
Feb 26, 2024 1.190 1.190 1.064 1.064 1,265 -0.14(-11.33%)
Feb 23, 2024 1.020 1.250 1.020 1.200 3,386 -0.06(-4.76%)
Feb 22, 2024 0.9801 1.271 0.9801 1.260 3,530 -0.04(-2.73%)
Feb 21, 2024 1.100 1.300 0.9658 1.295 24,911 +0.34(+36.06%)
Feb 15, 2024 0.9520 294 +0.06(+7.17%)
Feb 14, 2024 0.9250 0.9250 0.8200 0.8883 1,632 -0.11(-11.17%)
Feb 13, 2024 0.9501 1.007 0.9501 1.000 1,849 +0.06(+6.38%)
Feb 12, 2024 0.9500 0.9500 0.9400 0.9400 984 -0.06(-6.00%)
Feb 09, 2024 0.8000 1.000 0.8000 1.000 2,447 +0.22(+28.09%)
Feb 08, 2024 0.7808 1.000 0.7807 0.7807 2,556 -0.18(-18.68%)
Feb 07, 2024 0.9900 1.010 0.9312 0.9600 1,551 -0.06(-5.88%)
Feb 06, 2024 1.040 1.040 1.020 1.020 3,185 +0.00(+0.00%)
Feb 05, 2024 1.020 1.020 1.020 1.020 2,198 +0.01(+0.99%)
Feb 02, 2024 1.000 1.010 1.000 1.010 612 +0.01(+0.99%)
Feb 01, 2024 1.010 1.040 1.000 1.000 5,743 -0.01(-1.47%)
Jan 31, 2024 1.000 1.015 1.000 1.015 11,811 -0.02(-1.46%)
Jan 30, 2024 1.030 1.030 1.021 1.030 4,709 -0.03(-2.61%)
Jan 29, 2024 1.080 1.080 1.030 1.058 1,043 +0.02(+1.69%)
Jan 25, 2024 1.040 144 -0.05(-4.59%)
Jan 24, 2024 1.080 1.090 1.080 1.090 4,230 +0.06(+5.83%)
Jan 22, 2024 1.030 389 -0.03(-2.83%)
Jan 18, 2024 1.060 168 -0.02(-1.85%)
Jan 17, 2024 1.080 1.080 1.080 1.080 1,360 +0.00(+0.00%)
Jan 16, 2024 1.080 1.080 1.066 1.080 6,672 +0.01(+0.93%)
Jan 12, 2024 1.060 1.075 1.040 1.070 12,194 +0.01(+0.47%)
Jan 11, 2024 1.070 1.070 1.060 1.065 2,801 +0.01(+0.95%)
Jan 10, 2024 1.055 1.055 1.055 1.055 1,433 +0.05(+5.50%)
Jan 09, 2024 1.000 1.000 1.000 1.000 928 -0.02(-1.96%)
Jan 08, 2024 1.030 1.030 1.020 1.020 4,046 -0.03(-2.86%)
Jan 05, 2024 1.100 1.100 1.050 1.050 1,357 -0.05(-4.55%)
Jan 04, 2024 1.090 1.100 1.050 1.100 7,310 +0.13(+13.40%)
Jan 03, 2024 0.9700 0.9700 0.9700 0.9700 580 -0.09(-8.83%)
Jan 02, 2024 1.100 1.100 1.060 1.064 1,355 +0.00(+0.37%)
Dec 29, 2023 1.090 1.100 1.050 1.060 14,030 -0.01(-0.93%)
Dec 28, 2023 1.060 1.070 1.040 1.070 2,893 +0.05(+4.90%)
Dec 27, 2023 1.040 1.042 1.010 1.020 7,869 -0.02(-1.66%)
Dec 26, 2023 1.060 1.094 1.037 1.037 1,269 -0.01(-1.22%)
Dec 22, 2023 1.090 1.090 1.050 1.050 4,093 -0.04(-3.67%)
Dec 21, 2023 1.038 1.090 1.038 1.090 1,733 +0.01(+0.93%)
Dec 20, 2023 1.090 1.090 1.080 1.080 427 -0.03(-2.70%)
Dec 19, 2023 1.120 1.120 1.055 1.110 3,031 +0.00(+0.00%)
Dec 18, 2023 1.020 1.120 1.020 1.110 5,460 -0.01(-0.89%)
Dec 15, 2023 1.050 1.120 1.020 1.120 69,308 +0.05(+4.67%)
Dec 14, 2023 1.020 1.070 1.020 1.070 8,582 -0.01(-0.93%)
Dec 13, 2023 1.020 1.080 1.020 1.080 3,210 +0.08(+8.00%)
Dec 12, 2023 1.050 1.050 1.000 1.000 3,962 -0.04(-3.86%)
Dec 11, 2023 1.080 1.080 1.040 1.040 9,862 +0.01(+0.98%)
Dec 08, 2023 1.020 1.075 1.020 1.030 2,380 +0.00(+0.00%)
Dec 07, 2023 1.040 1.040 1.030 1.030 1,617 -0.00(-0.01%)
Dec 06, 2023 1.020 1.030 1.020 1.030 1,544 -0.11(-9.64%)
Dec 05, 2023 1.010 1.140 1.010 1.140 14,945 +0.11(+10.68%)
Dec 04, 2023 1.110 1.110 1.030 1.030 5,439 +0.00(+0.00%)
Dec 01, 2023 1.030 1.140 1.030 1.030 14,814 +0.00(+0.00%)
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%)
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%)
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%)
Jun 01, 2023 1.310 1.310 1.310 1.310 1,133 -0.12(-8.39%)
May 31, 2023 1.430 1.430 1.430 1.430 715 -0.07(-4.67%)
May 30, 2023 1.500 1.500 1.500 1.500 720 +0.00(+0.00%)
May 26, 2023 1.480 1.500 1.440 1.500 2,049 +0.25(+20.00%)
May 25, 2023 1.250 1.250 1.250 1.250 366 -0.06(-4.58%)
May 24, 2023 1.280 1.380 1.280 1.310 16,095 -0.09(-6.76%)
May 22, 2023 1.405 279 +0.05(+4.07%)
May 19, 2023 1.480 1.490 1.350 1.350 4,663 -0.01(-0.74%)
May 18, 2023 1.360 1.360 1.360 1.360 344 -0.13(-8.72%)
May 17, 2023 1.470 1.500 1.470 1.490 3,371 +0.02(+1.36%)
May 16, 2023 1.470 1.470 1.400 1.470 3,483 -0.02(-1.34%)
May 15, 2023 1.500 1.500 1.490 1.490 909 -0.01(-0.67%)
May 12, 2023 1.600 1.650 1.500 1.500 591 -0.06(-3.84%)
May 10, 2023 1.560 550 +0.00(+0.00%)
May 09, 2023 1.560 1.560 1.560 1.560 421 -0.08(-4.88%)
May 08, 2023 1.650 1.651 1.560 1.640 1,542 -0.09(-5.20%)
May 05, 2023 1.640 1.730 1.640 1.730 1,240 +0.16(+10.19%)
May 03, 2023 1.570 92 -0.06(-3.68%)
May 02, 2023 1.526 1.800 1.526 1.630 5,224 +0.06(+3.82%)
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.