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

(NY: MGLD )

1.550 +0.350 (+29.17%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.380 1.600 1.380 1.550 107,410 +0.35(+29.17%)
Nov 20, 2024 1.180 1.200 1.150 1.200 1,437 +0.00(+0.00%)
Nov 19, 2024 1.215 1.215 1.200 1.200 573 -0.05(-4.00%)
Nov 18, 2024 1.310 1.310 1.250 1.250 860 -0.03(-2.34%)
Nov 15, 2024 1.280 1.280 1.280 1.280 780 -0.06(-4.48%)
Nov 14, 2024 1.260 1.420 1.150 1.340 25,260 +0.05(+3.88%)
Nov 13, 2024 1.240 1.470 1.180 1.290 4,733 +0.12(+10.26%)
Nov 11, 2024 1.170 165 -0.05(-4.09%)
Nov 08, 2024 1.460 1.460 1.154 1.220 4,633 -0.08(-6.02%)
Nov 07, 2024 1.298 1.298 1.298 1.298 317 +0.18(+15.88%)
Nov 06, 2024 1.120 1.120 1.120 1.120 220 -0.14(-11.10%)
Nov 05, 2024 1.260 1.260 1.260 1.260 444 +0.01(+0.79%)
Nov 04, 2024 1.250 1.250 1.250 1.250 479 +0.09(+8.09%)
Nov 01, 2024 1.157 1.157 1.157 1.157 545 -0.12(-9.65%)
Oct 30, 2024 1.280 91 -0.01(-0.78%)
Oct 29, 2024 1.110 1.290 1.110 1.290 1,042 -0.07(-5.15%)
Oct 28, 2024 1.360 1.400 1.360 1.360 859 -0.11(-7.48%)
Oct 24, 2024 1.470 104 +0.25(+20.49%)
Oct 23, 2024 1.220 1.220 1.220 1.220 310 -0.25(-17.00%)
Oct 22, 2024 1.330 1.480 1.291 1.470 3,003 +0.19(+14.84%)
Oct 21, 2024 1.100 1.280 1.100 1.280 520 -0.03(-2.10%)
Oct 17, 2024 1.308 118 -0.09(-6.27%)
Oct 16, 2024 1.300 1.395 1.300 1.395 494 +0.09(+7.31%)
Oct 15, 2024 1.300 1.300 1.300 1.300 181 +0.02(+1.56%)
Oct 14, 2024 1.280 1.280 1.280 1.280 216 +0.04(+3.23%)
Oct 11, 2024 1.290 1.290 1.240 1.240 796 -0.16(-11.28%)
Oct 10, 2024 1.240 1.490 1.220 1.398 831 -0.05(-3.61%)
Oct 04, 2024 1.450 363 -0.07(-4.92%)
Oct 02, 2024 1.525 167 +0.06(+4.45%)
Oct 01, 2024 1.450 1.460 1.450 1.460 873 +0.01(+0.69%)
Sep 27, 2024 1.450 433 +0.00(+0.35%)
Sep 26, 2024 1.450 1.540 1.445 1.445 5,571 -0.00(-0.32%)
Sep 25, 2024 1.580 1.580 1.320 1.450 1,305 -0.18(-11.07%)
Sep 24, 2024 1.690 1.690 1.510 1.630 4,457 +0.11(+7.24%)
Sep 23, 2024 1.560 1.560 1.510 1.520 1,299 -0.02(-1.30%)
Sep 20, 2024 1.380 1.580 1.380 1.540 12,732 +0.24(+18.46%)
Sep 19, 2024 1.320 1.720 1.290 1.300 18,511 -0.11(-7.80%)
Sep 18, 2024 1.610 1.610 1.327 1.410 2,383 -0.21(-12.96%)
Sep 17, 2024 1.630 1.740 1.545 1.620 24,256 -0.11(-6.36%)
Sep 16, 2024 1.730 1.730 1.730 1.730 5,649 +0.10(+6.46%)
Sep 13, 2024 1.605 1.730 1.605 1.625 9,398 +0.00(+0.26%)
Sep 12, 2024 1.640 1.700 1.621 1.621 11,217 -0.03(-1.62%)
Sep 11, 2024 1.670 1.670 1.610 1.647 914 -0.04(-2.51%)
Sep 10, 2024 1.620 1.730 1.620 1.690 8,231 +0.06(+3.68%)
Sep 09, 2024 1.550 1.630 1.550 1.630 2,896 -0.07(-4.12%)
Sep 06, 2024 1.690 1.720 1.690 1.700 7,910 -0.02(-1.16%)
Sep 05, 2024 1.530 1.720 1.310 1.720 15,909 +0.08(+4.88%)
Sep 04, 2024 1.500 1.640 1.500 1.640 3,220 +0.02(+1.23%)
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.