The Marygold Companies, Inc. Common Stock (MGLD)

1.0100
-0.0250 (-2.42%)
NYSE· Last Trade: Aug 19th, 10:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Marygold Companies, Inc. Common Stock (MGLD)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/20260.951.090.951.0116,6541.01
8/18/20260.951.030.951.033,7601.03
8/17/20260.951.080.921.0420,0261.04
8/14/20261.061.071.061.072,5791.07
8/13/20261.021.070.951.074,8881.07
8/12/20261.011.091.011.0817,3901.08
8/11/20261.041.101.041.0918,5351.09
8/10/20261.031.061.031.034,5141.03
8/07/20261.021.071.021.073,2451.07
8/06/20261.111.111.111.111,0041.11
8/05/20261.051.081.051.0613,4851.06
8/04/20261.101.101.031.0311,2011.03
8/03/20261.111.111.101.105,9061.10
7/31/20261.101.111.101.103,4381.10
7/30/20261.101.111.101.105,4811.10
7/29/20261.101.111.101.105,0171.10
7/28/20261.111.101.101.107,8291.10
7/27/20261.151.151.101.115,7731.11
7/24/20261.141.171.141.1515,7161.15
7/23/20261.111.181.111.123,9181.12
7/22/20261.151.201.151.1810,9391.18
7/21/20261.131.131.111.112,4091.11
7/20/20261.131.131.131.131,2221.13
7/17/20261.111.201.111.167,9571.16
7/16/20261.111.111.111.1117,2971.11
7/15/20261.121.151.111.1416,2401.14
7/14/20261.141.181.121.1218,5631.12
7/13/20261.131.131.121.135,4811.13
7/10/20261.141.141.131.132,1751.13
7/09/20261.121.151.111.1518,3761.15
7/08/20261.161.171.161.1625,5641.16
7/07/20261.161.161.121.1416,1601.14
7/06/20261.231.231.131.1624,5601.16
7/02/20261.171.201.171.1717,2391.17
7/01/20261.241.241.131.1623,5401.16
6/30/20261.201.251.191.198,6531.19
6/29/20261.211.211.161.2015,5371.20
6/26/20261.091.221.081.2256,9711.22
6/25/20261.061.081.061.069,4811.06
6/24/20261.111.111.091.1116,4201.11
6/22/20261.050.001.061.0617,2591.06
6/18/20261.091.131.051.0544,1741.05
6/17/20261.111.131.111.1313,1851.13
6/16/20261.121.181.121.15237,0641.15
6/15/20261.231.231.131.1328,8261.13
6/12/20261.151.211.151.1620,4511.16
6/11/20261.151.191.151.1716,9481.17
6/10/20261.151.191.141.1424,8851.14
6/09/20261.141.191.141.1616,9781.16
6/08/20261.141.141.141.141,7021.14
6/05/20261.181.181.101.1227,4731.12
6/04/20261.121.131.111.131,8791.13
6/03/20261.131.181.101.1020,4321.10
6/02/20261.111.171.111.1611,7991.16
6/01/20261.131.151.091.148,9491.14
5/29/20260.001.161.081.1516,9571.15
5/28/20261.171.171.111.178,7901.17
5/27/20261.151.181.111.1211,1441.12
5/26/20261.251.251.141.159,7581.15
5/22/20261.081.181.081.189,7471.18
5/21/20261.081.121.071.0823,3051.08
5/20/20261.111.161.081.1042,4611.10