Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

The Marygold Companies, Inc. Common Stock (MGLD)

1.0600
+0.0300 (2.91%)
NYSE· Last Trade: Aug 5th, 11:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/14/20261.151.181.121.1218,5631.12
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
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