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

(NY: MGLD )

1.750 +0.070 (+4.17%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.670 1.750 1.670 1.750 27,726 +0.07(+4.17%)
Aug 29, 2024 1.670 1.680 1.650 1.680 11,638 -0.01(-0.59%)
Aug 28, 2024 1.670 1.720 1.670 1.690 24,228 +0.03(+1.81%)
Aug 27, 2024 1.660 1.680 1.570 1.660 57,981 +0.00(+0.15%)
Aug 26, 2024 1.410 1.670 1.410 1.657 10,312 -0.00(-0.15%)
Aug 23, 2024 1.650 1.660 1.510 1.660 63,934 +0.02(+1.22%)
Aug 22, 2024 1.190 1.700 1.190 1.640 113,627 +0.44(+36.67%)
Aug 21, 2024 1.330 1.330 1.130 1.200 14,487 +0.13(+12.14%)
Aug 19, 2024 1.070 230 -0.05(-4.46%)
Aug 16, 2024 1.100 1.120 1.100 1.120 2,056 +0.04(+3.70%)
Aug 15, 2024 1.110 1.110 1.071 1.080 11,185 -0.11(-9.24%)
Aug 14, 2024 1.190 1.190 1.190 1.190 321 +0.00(+0.00%)
Aug 13, 2024 1.120 1.190 1.110 1.190 712 +0.00(+0.00%)
Aug 12, 2024 1.110 1.190 1.110 1.190 1,164 +0.00(+0.00%)
Aug 09, 2024 1.160 1.190 1.150 1.190 1,390 -0.01(-0.83%)
Aug 08, 2024 1.200 1.200 1.200 1.200 301 +0.04(+3.45%)
Aug 07, 2024 1.190 1.200 1.110 1.160 2,544 -0.03(-2.52%)
Aug 06, 2024 1.190 1.190 1.190 1.190 548 +0.02(+1.65%)
Aug 05, 2024 1.130 1.171 1.130 1.171 677 -0.01(-0.78%)
Aug 02, 2024 1.150 1.180 1.120 1.180 2,116 -0.02(-1.68%)
Aug 01, 2024 1.190 1.200 1.190 1.200 2,082 +0.01(+1.27%)
Jul 31, 2024 1.175 1.200 1.170 1.185 7,679 +0.01(+0.51%)
Jul 30, 2024 1.180 1.180 1.165 1.179 4,828 +0.03(+2.52%)
Jul 29, 2024 1.140 1.150 1.140 1.150 1,113 +0.01(+0.88%)
Jul 25, 2024 1.140 72 +0.01(+0.88%)
Jul 24, 2024 1.160 1.160 1.130 1.130 607 -0.07(-5.82%)
Jul 23, 2024 1.200 1.200 1.200 1.200 193 +0.07(+6.19%)
Jul 22, 2024 1.130 1.130 1.120 1.130 5,233 -0.05(-4.08%)
Jul 19, 2024 1.100 1.178 1.100 1.178 3,474 -0.01(-1.00%)
Jul 18, 2024 1.150 1.190 1.150 1.190 753 +0.04(+3.48%)
Jul 17, 2024 1.140 1.170 1.110 1.150 2,562 -0.00(-0.18%)
Jul 16, 2024 1.240 1.240 1.120 1.152 1,051 +0.03(+2.77%)
Jul 15, 2024 1.185 1.200 1.080 1.121 35,020 -0.08(-6.66%)
Jul 12, 2024 1.220 1.220 1.170 1.201 7,892 +0.00(+0.08%)
Jul 11, 2024 1.350 1.350 1.200 1.200 578 -0.13(-9.77%)
Jul 10, 2024 1.190 1.330 1.186 1.330 796 +0.14(+12.19%)
Jul 09, 2024 1.185 1.185 1.185 1.185 497 -0.00(-0.38%)
Jul 08, 2024 1.200 1.200 1.160 1.190 11,432 -0.03(-2.46%)
Jul 05, 2024 1.380 1.380 1.200 1.220 6,714 -0.10(-7.58%)
Jul 03, 2024 1.300 1.320 1.300 1.320 3,870 +0.00(+0.00%)
Jul 02, 2024 1.400 1.430 1.320 1.320 2,794 -0.13(-8.97%)
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.