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 29, 2022 1.346 1.370 1.310 1.370 61,724 +0.02(+1.11%)
Apr 28, 2022 1.360 1.400 1.300 1.355 103,515 +0.00(+0.37%)
Apr 27, 2022 1.300 1.780 1.290 1.350 626,080 +0.02(+1.50%)
Apr 26, 2022 1.410 1.420 1.300 1.330 93,948 -0.09(-6.33%)
Apr 25, 2022 1.480 1.500 1.380 1.420 43,923 -0.09(-5.97%)
Apr 22, 2022 1.420 1.520 1.420 1.510 99,949 +0.05(+3.42%)
Apr 21, 2022 1.440 1.495 1.430 1.460 135,037 +0.02(+1.39%)
Apr 20, 2022 1.440 1.455 1.420 1.440 95,822 -0.04(-2.37%)
Apr 19, 2022 1.520 1.550 1.435 1.475 135,583 -0.03(-2.32%)
Apr 18, 2022 1.530 1.590 1.470 1.510 209,109 -0.04(-2.58%)
Apr 14, 2022 1.560 1.598 1.510 1.550 245,907 -0.02(-1.27%)
Apr 13, 2022 1.620 1.658 1.532 1.570 353,549 -0.07(-4.27%)
Apr 12, 2022 1.980 1.980 1.610 1.640 1,018,607 -0.31(-15.91%)
Apr 11, 2022 2.000 2.300 1.930 1.950 3,819,599 +0.02(+1.06%)
Apr 08, 2022 1.990 2.050 1.750 1.930 932,566 +0.05(+2.66%)
Apr 07, 2022 1.810 1.980 1.630 1.880 1,410,889 +0.11(+6.21%)
Apr 06, 2022 1.610 1.990 1.600 1.770 745,487 +0.14(+8.59%)
Apr 05, 2022 1.650 1.710 1.620 1.630 82,846 +0.01(+0.62%)
Apr 04, 2022 1.660 1.690 1.600 1.620 172,735 -0.04(-2.41%)
Apr 01, 2022 1.860 1.870 1.631 1.660 318,610 -0.20(-10.76%)
Mar 31, 2022 1.960 1.960 1.795 1.860 248,106 -0.03(-1.58%)
Mar 30, 2022 1.990 1.990 1.870 1.890 335,697 -0.01(-0.53%)
Mar 29, 2022 1.830 1.940 1.770 1.900 407,288 +0.08(+4.40%)
Mar 28, 2022 1.950 1.975 1.800 1.820 383,165 -0.09(-4.71%)
Mar 25, 2022 2.020 2.039 1.880 1.910 405,803 -0.20(-9.48%)
Mar 24, 2022 1.960 2.200 1.960 2.110 848,767 +0.13(+6.57%)
Mar 23, 2022 2.030 2.350 1.880 1.980 3,382,439 +0.11(+5.88%)
Mar 22, 2022 2.000 2.033 1.850 1.870 389,677 -0.13(-6.50%)
Mar 21, 2022 2.160 2.180 1.900 2.000 591,801 -0.19(-8.68%)
Mar 18, 2022 2.190 2.400 2.110 2.190 1,067,988 -0.01(-0.45%)
Mar 17, 2022 2.280 2.280 2.070 2.200 635,299 -0.12(-5.17%)
Mar 16, 2022 2.650 2.660 2.251 2.320 1,089,298 -0.53(-18.60%)
Mar 15, 2022 3.360 3.390 2.710 2.850 1,943,453 -0.54(-15.93%)
Mar 14, 2022 4.850 5.150 2.920 3.390 10,398,247 -0.72(-17.52%)
Mar 11, 2022 3.900 7.110 3.750 4.110 89,912,840 +1.94(+89.40%)
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.