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

(NY: MGLD )

1.020 -0.060 (-5.56%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2022 1.450 1.470 1.400 1.450 26,156 +0.02(+1.40%)
May 27, 2022 1.390 1.480 1.360 1.430 55,700 +0.06(+4.38%)
May 26, 2022 1.350 1.370 1.350 1.370 40,597 +0.04(+3.01%)
May 25, 2022 1.280 1.370 1.220 1.330 98,028 +0.09(+7.26%)
May 24, 2022 1.220 1.260 1.120 1.240 362,637 +0.12(+10.71%)
May 23, 2022 1.080 1.220 1.070 1.120 276,616 +0.01(+0.90%)
May 20, 2022 1.080 1.130 1.010 1.110 171,656 +0.06(+5.71%)
May 19, 2022 1.030 1.070 1.010 1.050 31,946 +0.01(+0.96%)
May 18, 2022 1.050 1.070 1.020 1.040 16,296 -0.03(-2.80%)
May 17, 2022 1.040 1.080 1.040 1.070 9,752 +0.01(+0.94%)
May 16, 2022 1.130 1.130 1.050 1.060 53,508 +0.00(+0.00%)
May 13, 2022 1.010 1.080 0.9672 1.060 47,408 +0.02(+2.02%)
May 12, 2022 1.100 1.110 1.020 1.039 30,673 -0.08(-7.23%)
May 11, 2022 1.130 1.170 1.100 1.120 60,180 +0.02(+1.82%)
May 10, 2022 1.130 1.137 1.100 1.100 46,960 -0.07(-5.98%)
May 09, 2022 1.210 1.230 1.125 1.170 67,619 -0.06(-4.88%)
May 06, 2022 1.250 1.250 1.205 1.230 40,323 -0.01(-0.81%)
May 05, 2022 1.210 1.330 1.210 1.240 196,507 +0.00(+0.00%)
May 04, 2022 1.290 1.340 1.220 1.240 129,810 -0.06(-4.62%)
May 03, 2022 1.300 1.370 1.240 1.300 72,514 +0.00(+0.00%)
May 02, 2022 1.470 1.480 1.270 1.300 71,980 -0.07(-5.11%)
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.