The Marygold Companies, Inc. Common Stock (MGLD)

1.1600
+0.0200 (1.75%)
NYSE· Last Trade: Jun 10th, 3:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/19/20261.101.111.071.1124,4741.11
5/18/20261.091.091.091.0910,2231.09
5/15/20261.191.191.081.089,3171.08
5/14/20261.101.151.101.1515,3271.15
5/13/20261.051.131.051.0930,2181.09
5/12/20261.091.131.051.0510,6881.05
5/11/20261.051.131.051.1115,1991.11
5/08/20261.141.141.081.133,8461.13
5/07/20261.051.131.051.1316,1831.13
5/06/20261.291.291.151.1516,8441.15
5/05/20261.131.201.091.2018,9861.20
5/04/20261.161.181.131.138,8611.13
5/01/20261.101.161.081.1628,6631.16
4/30/20261.051.131.011.0120,7881.01
4/29/20261.131.131.091.107,0881.10
4/28/20261.051.121.051.0910,3821.09
4/27/20261.061.081.061.087,9021.08
4/24/20260.961.130.961.107,7441.10
4/23/20261.121.141.111.143,3501.14
4/22/20261.141.161.121.137,2181.13
4/21/20261.111.151.111.1518,4811.15
4/20/20261.151.161.111.157,2431.15
4/17/20261.201.201.121.125,3811.12
4/16/20261.211.211.161.164,5391.16
4/15/20261.161.211.111.1616,1281.16
4/14/20261.131.251.111.2521,5011.25
4/13/20261.191.191.141.1617,8271.16
4/10/20261.161.201.161.1817,1581.18
4/09/20261.151.171.151.163,6191.16
4/08/20261.191.241.181.194,9221.19
4/07/20261.231.231.171.183,0421.18
4/06/20261.091.201.091.2039,8531.20
4/02/20261.131.131.071.117,7861.11
4/01/20261.141.141.131.134,1581.13
3/31/20261.141.161.131.1414,4901.14
3/30/20261.121.151.121.143,1981.14
3/27/20261.091.121.071.122,7221.12
3/26/20261.181.191.151.1514,3521.15
3/25/20261.211.211.171.184,8061.18
3/24/20261.221.271.201.2016,2071.20
3/23/20261.281.281.141.2320,6371.23
3/20/20260.981.330.981.28153,1881.28
3/19/20261.001.020.970.9923,7660.99
3/18/20260.991.020.970.978,6710.97
3/17/20261.051.050.950.9944,3930.99
3/16/20261.001.031.001.025,0231.02
3/13/20261.041.050.931.0215,7931.02
3/12/20261.031.061.031.047,5741.04
3/11/20261.081.081.051.089,6131.08
3/10/20261.071.091.041.046,5891.04