Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
1.186
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%)
Jul 01, 2024
1.500
1.520
1.400
1.450
8,247
-0.05(-3.33%)
Jun 28, 2024
1.500
1.500
1.500
1.500
3,603
+0.35(+30.43%)
Jun 26, 2024
1.150
33
-0.01(-0.99%)
Jun 25, 2024
1.161
1.161
1.161
1.161
351
-0.04(-3.21%)
Jun 21, 2024
1.200
617
-0.07(-5.51%)
Jun 20, 2024
1.280
1.280
1.270
1.270
1,333
+0.06(+4.96%)
Jun 18, 2024
1.250
1.260
1.210
1.210
1,872
-0.17(-12.32%)
Jun 17, 2024
1.330
1.380
1.320
1.380
1,188
+0.09(+6.96%)
Jun 14, 2024
1.190
1.290
1.180
1.290
1,558
-0.11(-7.84%)
Jun 13, 2024
1.490
1.490
1.235
1.400
3,029
+0.09(+6.87%)
Jun 10, 2024
1.310
128
-0.16(-10.88%)
Jun 07, 2024
1.420
1.480
1.310
1.470
9,665
+0.05(+3.52%)
Jun 05, 2024
1.420
222
+0.08(+5.97%)
Jun 04, 2024
1.340
1.340
1.340
1.340
383
-0.15(-10.07%)
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
.