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 28, 2023 1.420 1.760 1.420 1.760 11,445 +0.16(+9.99%)
Apr 27, 2023 1.740 1.740 1.600 1.600 3,861 +0.08(+5.41%)
Apr 26, 2023 1.750 1.750 1.511 1.518 1,045 -0.05(-3.31%)
Apr 25, 2023 1.526 1.570 1.526 1.570 777 +0.09(+6.20%)
Apr 24, 2023 1.480 1.520 1.470 1.478 1,189 -0.11(-7.02%)
Apr 21, 2023 1.590 1.606 1.500 1.590 4,135 -0.04(-2.56%)
Apr 20, 2023 1.450 1.632 1.450 1.632 436 +0.00(+0.10%)
Apr 19, 2023 1.630 1.630 1.630 1.630 188 +0.00(+0.00%)
Apr 18, 2023 1.660 1.700 1.630 1.630 11,477 -0.07(-4.12%)
Apr 17, 2023 1.750 1.750 1.650 1.700 3,172 +0.07(+4.29%)
Apr 14, 2023 1.840 1.840 1.630 1.630 1,628 -0.09(-5.23%)
Apr 13, 2023 1.870 1.870 1.700 1.720 7,131 +0.03(+1.78%)
Apr 12, 2023 1.650 1.690 1.650 1.690 691 +0.02(+1.49%)
Apr 11, 2023 1.680 1.720 1.665 1.665 5,882 +0.01(+0.31%)
Apr 10, 2023 1.600 1.700 1.600 1.660 1,386 -0.01(-0.30%)
Apr 06, 2023 1.620 1.710 1.580 1.665 2,265 -0.04(-2.12%)
Apr 05, 2023 1.770 1.770 1.630 1.701 1,305 -0.07(-3.90%)
Apr 04, 2023 1.890 1.890 1.575 1.770 935 +0.09(+5.36%)
Apr 03, 2023 1.900 1.900 1.570 1.680 2,508 -0.09(-5.08%)
Mar 31, 2023 1.600 1.830 1.600 1.770 8,229 -0.04(-2.21%)
Mar 30, 2023 1.900 1.900 1.690 1.810 11,744 +0.10(+5.85%)
Mar 29, 2023 1.770 1.780 1.710 1.710 1,147 -0.08(-4.47%)
Mar 28, 2023 1.730 1.820 1.730 1.790 9,763 +0.06(+3.47%)
Mar 27, 2023 1.699 1.730 1.699 1.730 752 +0.01(+0.33%)
Mar 24, 2023 1.630 1.880 1.600 1.724 1,393 -0.03(-1.47%)
Mar 23, 2023 1.720 1.840 1.640 1.750 2,545 -0.06(-3.58%)
Mar 22, 2023 1.680 1.870 1.680 1.815 1,121 +0.06(+3.71%)
Mar 21, 2023 1.810 1.900 1.620 1.750 14,586 -0.05(-2.78%)
Mar 20, 2023 1.850 1.870 1.800 1.800 2,181 -0.10(-5.26%)
Mar 17, 2023 1.765 1.900 1.765 1.900 1,099 +0.15(+8.57%)
Mar 16, 2023 1.710 1.850 1.630 1.750 3,526 +0.00(+0.00%)
Mar 15, 2023 1.730 1.840 1.730 1.750 4,603 +0.00(+0.00%)
Mar 14, 2023 1.740 1.840 1.740 1.750 5,794 +0.07(+4.48%)
Mar 13, 2023 1.628 1.740 1.600 1.675 2,105 -0.07(-4.29%)
Mar 10, 2023 1.670 1.750 1.530 1.750 24,027 -0.08(-4.37%)
Mar 09, 2023 1.840 1.840 1.671 1.830 4,098 -0.01(-0.54%)
Mar 08, 2023 1.700 1.840 1.690 1.840 2,528 +0.00(+0.00%)
Mar 07, 2023 1.560 1.870 1.560 1.840 19,936 +0.01(+0.55%)
Mar 06, 2023 1.460 1.850 1.460 1.830 17,598 +0.08(+4.57%)
Mar 03, 2023 1.610 1.750 1.570 1.750 13,007 +0.10(+6.06%)
Mar 02, 2023 1.460 1.650 1.460 1.650 3,200 +0.07(+4.43%)
Mar 01, 2023 1.500 1.610 1.500 1.580 3,714 +0.08(+5.33%)
Feb 28, 2023 1.470 1.530 1.430 1.500 9,378 -0.05(-3.23%)
Feb 27, 2023 1.500 1.550 1.490 1.550 6,322 +0.00(+0.00%)
Feb 24, 2023 1.510 1.720 1.489 1.550 133,966 -0.04(-2.52%)
Feb 23, 2023 1.740 1.740 1.553 1.590 19,302 -0.07(-4.22%)
Feb 22, 2023 1.650 1.710 1.650 1.660 3,417 -0.05(-2.91%)
Feb 21, 2023 1.795 1.795 1.650 1.710 7,576 -0.01(-0.60%)
Feb 17, 2023 1.820 1.820 1.677 1.720 14,032 -0.09(-5.23%)
Feb 16, 2023 1.850 1.850 1.769 1.815 8,207 +0.04(+2.47%)
Feb 15, 2023 1.810 1.810 1.720 1.771 19,721 -0.08(-4.25%)
Feb 14, 2023 1.940 1.940 1.842 1.850 43,042 -0.02(-0.99%)
Feb 13, 2023 1.660 1.870 1.650 1.869 6,642 +0.17(+9.91%)
Feb 10, 2023 1.660 1.700 1.660 1.700 1,611 -0.01(-0.58%)
Feb 09, 2023 1.720 1.780 1.710 1.710 3,581 -0.03(-1.72%)
Feb 08, 2023 1.700 1.750 1.660 1.740 9,818 -0.01(-0.57%)
Feb 07, 2023 1.750 1.760 1.720 1.750 7,429 +0.00(+0.00%)
Feb 06, 2023 1.670 1.770 1.670 1.750 3,727 +0.05(+2.94%)
Feb 03, 2023 1.750 1.875 1.700 1.700 2,325 +0.03(+1.80%)
Feb 02, 2023 2.030 2.030 1.670 1.670 5,648 -0.08(-4.57%)
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.