Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MGLD )

1.410 +0.010 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 1.170 1.255 1.170 1.200 2,738 -0.10(-7.69%)
Oct 28, 2022 1.220 1.300 1.220 1.300 1,776 +0.00(+0.00%)
Oct 27, 2022 1.310 1.310 1.080 1.300 10,159 +0.08(+6.56%)
Oct 26, 2022 1.120 1.259 1.120 1.220 8,911 -0.05(-3.94%)
Oct 25, 2022 1.230 1.270 1.150 1.270 5,802 -0.03(-2.31%)
Oct 24, 2022 1.140 1.300 1.140 1.300 9,247 +0.12(+10.17%)
Oct 21, 2022 1.170 1.190 1.140 1.180 4,520 -0.01(-0.84%)
Oct 20, 2022 1.180 1.190 1.160 1.190 3,661 -0.06(-4.80%)
Oct 19, 2022 1.140 1.301 1.140 1.250 18,540 +0.04(+3.31%)
Oct 18, 2022 1.140 1.300 1.140 1.210 18,646 -0.09(-6.92%)
Oct 17, 2022 1.330 1.350 1.300 1.300 6,478 -0.01(-0.76%)
Oct 14, 2022 1.500 1.500 1.220 1.310 6,806 +0.01(+0.77%)
Oct 13, 2022 1.140 1.300 1.140 1.300 11,824 +0.10(+8.33%)
Oct 12, 2022 1.220 1.223 1.140 1.200 4,943 -0.03(-2.44%)
Oct 11, 2022 1.140 1.350 1.140 1.230 9,284 +0.02(+1.65%)
Oct 10, 2022 1.170 1.210 1.170 1.210 5,128 +0.04(+3.42%)
Oct 07, 2022 1.260 1.260 1.160 1.170 1,294 -0.20(-14.60%)
Oct 06, 2022 1.470 1.470 1.220 1.370 2,164 +0.01(+0.74%)
Oct 05, 2022 1.250 1.410 1.240 1.360 2,950 +0.08(+6.25%)
Oct 04, 2022 1.150 1.400 1.150 1.280 12,449 -0.02(-1.54%)
Oct 03, 2022 1.190 1.300 1.160 1.300 21,535 +0.05(+4.00%)
Sep 30, 2022 1.140 1.290 1.140 1.250 6,396 +0.05(+4.17%)
Sep 29, 2022 1.100 1.290 1.100 1.200 8,911 +0.02(+1.69%)
Sep 28, 2022 1.100 1.360 1.100 1.180 27,687 +0.05(+4.42%)
Sep 27, 2022 1.160 1.200 1.120 1.130 17,451 -0.08(-6.61%)
Sep 26, 2022 1.200 1.270 1.200 1.210 6,548 -0.04(-3.20%)
Sep 23, 2022 1.250 1.330 1.250 1.250 11,136 -0.07(-5.30%)
Sep 22, 2022 1.340 1.371 1.310 1.320 5,043 -0.08(-5.71%)
Sep 21, 2022 1.320 1.484 1.250 1.400 25,771 +0.04(+2.94%)
Sep 20, 2022 1.510 1.512 1.300 1.360 15,047 -0.08(-5.56%)
Sep 19, 2022 1.390 1.610 1.375 1.440 34,501 +0.14(+10.77%)
Sep 16, 2022 1.520 1.631 1.300 1.300 35,549 -0.26(-16.67%)
Sep 15, 2022 1.680 1.680 1.560 1.560 9,060 +0.01(+0.65%)
Sep 14, 2022 1.620 1.680 1.550 1.550 18,661 -0.13(-7.74%)
Sep 13, 2022 1.600 1.680 1.530 1.680 17,487 +0.00(+0.00%)
Sep 12, 2022 1.530 1.680 1.530 1.680 8,512 +0.09(+5.66%)
Sep 09, 2022 1.680 1.680 1.380 1.590 23,573 -0.08(-4.79%)
Sep 08, 2022 1.660 1.670 1.580 1.670 11,988 +0.01(+0.60%)
Sep 07, 2022 1.650 1.660 1.540 1.660 15,692 +0.01(+0.61%)
Sep 06, 2022 1.590 1.650 1.540 1.650 31,957 +0.18(+12.63%)
Sep 02, 2022 1.450 1.465 1.430 1.465 2,827 -0.01(-1.01%)
Sep 01, 2022 1.360 1.520 1.340 1.480 15,547 +0.08(+5.71%)
Aug 31, 2022 1.380 1.450 1.380 1.400 2,808 -0.08(-5.41%)
Aug 30, 2022 1.460 1.520 1.460 1.480 5,304 +0.03(+2.07%)
Aug 29, 2022 1.610 1.610 1.260 1.450 32,735 -0.16(-9.94%)
Aug 26, 2022 1.520 1.610 1.520 1.610 12,721 +0.08(+5.23%)
Aug 25, 2022 1.530 1.730 1.480 1.530 34,070 -0.08(-4.97%)
Aug 24, 2022 1.530 1.610 1.530 1.610 13,521 +0.08(+5.23%)
Aug 23, 2022 1.580 1.600 1.507 1.530 8,831 -0.06(-3.77%)
Aug 22, 2022 1.530 1.590 1.480 1.590 17,136 +0.04(+2.58%)
Aug 19, 2022 1.625 1.625 1.510 1.550 12,847 -0.04(-2.52%)
Aug 18, 2022 1.640 1.680 1.450 1.590 36,410 -0.03(-1.85%)
Aug 17, 2022 1.610 1.700 1.560 1.620 12,565 -0.03(-1.82%)
Aug 16, 2022 1.850 1.850 1.540 1.650 14,371 +0.09(+5.77%)
Aug 15, 2022 1.750 1.750 1.520 1.560 55,720 -0.06(-3.70%)
Aug 12, 2022 1.420 1.690 1.390 1.620 55,249 +0.12(+8.00%)
Aug 11, 2022 1.480 1.560 1.400 1.500 7,873 +0.02(+1.35%)
Aug 10, 2022 1.620 1.620 1.454 1.480 22,732 -0.08(-5.13%)
Aug 09, 2022 1.550 1.570 1.460 1.560 36,163 -0.06(-3.70%)
Aug 08, 2022 1.500 1.780 1.470 1.620 64,001 +0.12(+8.00%)
Aug 05, 2022 1.450 1.500 1.350 1.500 26,497 -0.03(-1.96%)
Aug 04, 2022 1.600 1.600 1.477 1.530 16,009 -0.01(-0.97%)
Aug 03, 2022 1.490 1.600 1.470 1.545 17,950 -0.06(-3.44%)
Aug 02, 2022 1.470 1.600 1.450 1.600 14,554 +0.10(+6.67%)
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.