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

(NY: MGLD )

1.310 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Jul 29, 2022 1.610 1.610 1.320 1.600 20,567 +0.07(+4.58%)
Jul 28, 2022 1.460 1.530 1.350 1.530 2,774 +0.07(+4.79%)
Jul 27, 2022 1.390 1.460 1.350 1.460 6,899 +0.05(+3.91%)
Jul 26, 2022 1.400 1.430 1.370 1.405 6,288 +0.05(+4.07%)
Jul 25, 2022 1.600 1.600 1.310 1.350 3,987 -0.06(-4.26%)
Jul 22, 2022 1.430 1.440 1.370 1.410 15,088 -0.02(-1.40%)
Jul 21, 2022 1.510 1.510 1.380 1.430 16,011 -0.03(-1.72%)
Jul 20, 2022 1.640 1.640 1.440 1.455 4,475 +0.01(+0.34%)
Jul 19, 2022 1.490 1.640 1.400 1.450 16,426 -0.09(-5.84%)
Jul 18, 2022 1.600 1.600 1.400 1.540 34,643 +0.10(+6.94%)
Jul 15, 2022 1.340 1.590 1.340 1.440 8,534 -0.16(-10.00%)
Jul 14, 2022 1.700 1.700 1.390 1.600 8,856 +0.04(+2.56%)
Jul 13, 2022 1.610 1.610 1.535 1.560 2,470 -0.08(-4.88%)
Jul 12, 2022 1.520 1.680 1.416 1.640 19,068 +0.05(+3.14%)
Jul 11, 2022 1.540 1.590 1.520 1.590 5,166 +0.00(+0.00%)
Jul 08, 2022 1.540 1.680 1.540 1.590 40,238 -0.01(-0.63%)
Jul 07, 2022 1.650 1.680 1.500 1.600 53,350 +0.02(+1.27%)
Jul 06, 2022 1.440 1.670 1.430 1.580 100,861 +0.14(+9.72%)
Jul 05, 2022 1.380 1.520 1.300 1.440 32,080 +0.04(+2.86%)
Jul 01, 2022 1.380 1.420 1.380 1.400 29,563 +0.00(+0.00%)
Jun 30, 2022 1.270 1.410 1.250 1.400 39,679 -0.02(-1.41%)
Jun 29, 2022 1.230 1.470 1.230 1.420 64,966 +0.14(+10.94%)
Jun 28, 2022 1.260 1.310 1.240 1.280 10,104 +0.02(+1.97%)
Jun 27, 2022 1.460 1.460 1.200 1.255 16,859 -0.03(-2.69%)
Jun 24, 2022 1.200 1.290 1.150 1.290 57,032 +0.12(+10.73%)
Jun 23, 2022 1.080 1.200 1.080 1.165 40,386 +0.05(+4.95%)
Jun 22, 2022 1.200 1.360 1.100 1.110 101,727 -0.09(-7.50%)
Jun 21, 2022 1.260 1.270 1.160 1.200 42,793 +0.04(+3.45%)
Jun 17, 2022 1.190 1.219 1.160 1.160 19,191 +0.03(+2.65%)
Jun 16, 2022 1.120 1.230 1.090 1.130 38,467 +0.04(+3.67%)
Jun 15, 2022 1.150 1.170 1.090 1.090 56,056 -0.08(-6.84%)
Jun 14, 2022 1.160 1.170 1.120 1.170 14,443 -0.02(-1.68%)
Jun 13, 2022 1.310 1.310 1.100 1.190 211,871 -0.11(-8.46%)
Jun 10, 2022 1.300 1.360 1.300 1.300 45,172 -0.06(-4.41%)
Jun 09, 2022 1.300 1.430 1.300 1.360 77,020 +0.05(+3.82%)
Jun 08, 2022 1.250 1.330 1.249 1.310 76,031 -0.02(-1.50%)
Jun 07, 2022 1.470 1.530 1.260 1.330 200,860 -0.25(-15.82%)
Jun 06, 2022 1.640 1.670 1.530 1.580 232,348 -0.18(-10.23%)
Jun 03, 2022 1.750 1.940 1.500 1.760 7,506,980 +0.29(+19.73%)
Jun 02, 2022 1.400 1.480 1.400 1.470 21,325 +0.02(+1.38%)
Jun 01, 2022 1.460 1.460 1.450 1.450 38,858 +0.00(+0.00%)
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%)
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.