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

(NY: MGLD )

1.310 -0.120 (-8.39%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
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%)
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.