Skip to main content
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: 4:10 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 (%)
May 31, 2023 1.430 1.430 1.430 1.430 715 -0.07(-4.67%)
May 30, 2023 1.500 1.500 1.500 1.500 720 +0.00(+0.00%)
May 26, 2023 1.480 1.500 1.440 1.500 2,049 +0.25(+20.00%)
May 25, 2023 1.250 1.250 1.250 1.250 366 -0.06(-4.58%)
May 24, 2023 1.280 1.380 1.280 1.310 16,095 -0.09(-6.76%)
May 22, 2023 1.405 279 +0.05(+4.07%)
May 19, 2023 1.480 1.490 1.350 1.350 4,663 -0.01(-0.74%)
May 18, 2023 1.360 1.360 1.360 1.360 344 -0.13(-8.72%)
May 17, 2023 1.470 1.500 1.470 1.490 3,371 +0.02(+1.36%)
May 16, 2023 1.470 1.470 1.400 1.470 3,483 -0.02(-1.34%)
May 15, 2023 1.500 1.500 1.490 1.490 909 -0.01(-0.67%)
May 12, 2023 1.600 1.650 1.500 1.500 591 -0.06(-3.84%)
May 10, 2023 1.560 550 +0.00(+0.00%)
May 09, 2023 1.560 1.560 1.560 1.560 421 -0.08(-4.88%)
May 08, 2023 1.650 1.651 1.560 1.640 1,542 -0.09(-5.20%)
May 05, 2023 1.640 1.730 1.640 1.730 1,240 +0.16(+10.19%)
May 03, 2023 1.570 92 -0.06(-3.68%)
May 02, 2023 1.526 1.800 1.526 1.630 5,224 +0.06(+3.82%)
May 01, 2023 1.590 1.650 1.570 1.570 3,793 -0.19(-10.80%)
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%)
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.