The Marygold Companies, Inc. (MGLD)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:53PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | 351 |
| Jun 24, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 600 |
| Jun 21, 2024 | 1.1900 | 1.4150 | 1.1900 | 1.2000 | 1.2000 | 11,000 |
| Jun 20, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 1,300 |
| Jun 18, 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 1,900 |
| Jun 17, 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 1,200 |
| Jun 14, 2024 | 1.1900 | 1.2900 | 1.1800 | 1.2900 | 1.2900 | 1,600 |
| Jun 13, 2024 | 1.4900 | 1.4900 | 1.2350 | 1.4000 | 1.4000 | 3,000 |
| Jun 12, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Jun 11, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 300 |
| Jun 10, 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3100 | 1.3100 | 3,300 |
| Jun 07, 2024 | 1.4200 | 1.4800 | 1.3100 | 1.4700 | 1.4700 | 9,700 |
| Jun 06, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Jun 05, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 500 |
| Jun 04, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 400 |
| Jun 03, 2024 | 1.5000 | 1.5000 | 1.4050 | 1.4900 | 1.4900 | 1,700 |
| May 31, 2024 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 6,100 |
| May 30, 2024 | 1.3300 | 1.4330 | 1.3300 | 1.4000 | 1.4000 | 900 |
| May 29, 2024 | 1.3520 | 1.4120 | 1.3520 | 1.3700 | 1.3700 | 2,200 |
| May 28, 2024 | 1.3200 | 1.5000 | 1.3110 | 1.4000 | 1.4000 | 14,200 |
| May 24, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 4,700 |
| May 23, 2024 | 1.4500 | 1.4600 | 1.3100 | 1.3100 | 1.3100 | 11,000 |
| May 22, 2024 | 1.5000 | 1.7400 | 1.4300 | 1.4300 | 1.4300 | 59,000 |
| May 21, 2024 | 0.9600 | 1.9200 | 0.9600 | 1.4900 | 1.4900 | 500,000 |
| May 20, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,800 |
| May 17, 2024 | 1.0330 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 800 |
| May 16, 2024 | 1.0800 | 1.0800 | 0.9500 | 1.0770 | 1.0770 | 76,300 |
| May 15, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 900 |
| May 14, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 400 |
| May 13, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 10, 2024 | 1.1500 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 8,400 |
| May 09, 2024 | 1.1630 | 1.1630 | 1.1500 | 1.1500 | 1.1500 | 500 |
| May 08, 2024 | 1.2960 | 1.2960 | 1.2010 | 1.2010 | 1.2010 | 300 |
| May 07, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 6,800 |
| May 06, 2024 | 1.2400 | 1.2750 | 1.2400 | 1.2400 | 1.2400 | 9,200 |
| May 03, 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 500 |
| May 02, 2024 | 1.4000 | 1.4000 | 1.3460 | 1.3460 | 1.3460 | 1,600 |
| May 01, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 800 |
| Apr 30, 2024 | 1.3100 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 3,800 |
| Apr 29, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Apr 26, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 300 |
| Apr 25, 2024 | 1.1000 | 1.3400 | 1.1000 | 1.3400 | 1.3400 | 200 |
| Apr 24, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 700 |
| Apr 23, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 800 |
| Apr 22, 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 4,500 |
| Apr 19, 2024 | 1.2300 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 14,000 |
| Apr 18, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Apr 17, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Apr 16, 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 12,100 |
| Apr 15, 2024 | 1.1150 | 1.1150 | 1.0700 | 1.0700 | 1.0700 | 1,900 |
| Apr 12, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 11, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,100 |
| Apr 10, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 5,700 |
| Apr 09, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 700 |
| Apr 08, 2024 | 1.1300 | 1.1930 | 1.1300 | 1.1650 | 1.1650 | 1,300 |
| Apr 05, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 3,700 |
| Apr 04, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 500 |
| Apr 03, 2024 | 1.3800 | 1.3800 | 1.2500 | 1.2500 | 1.2500 | 1,800 |
| Apr 02, 2024 | 1.1500 | 1.2500 | 1.1200 | 1.2500 | 1.2500 | 1,400 |
| Apr 01, 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 1,300 |
| Mar 28, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 1,000 |
| Mar 27, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 400 |
| Mar 26, 2024 | 1.3600 | 1.4150 | 1.3500 | 1.4150 | 1.4150 | 1,000 |
| Mar 25, 2024 | 1.3800 | 1.4660 | 1.2080 | 1.4000 | 1.4000 | 7,800 |
| Mar 22, 2024 | 1.3450 | 1.4100 | 1.3450 | 1.4000 | 1.4000 | 1,400 |
| Mar 21, 2024 | 1.2900 | 1.4400 | 1.2900 | 1.3500 | 1.3500 | 14,100 |
| Mar 20, 2024 | 1.4600 | 1.4600 | 1.3840 | 1.3900 | 1.3900 | 11,500 |
| Mar 19, 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 10,500 |
| Mar 18, 2024 | 1.0400 | 1.4500 | 1.0400 | 1.4500 | 1.4500 | 58,400 |
| Mar 15, 2024 | 1.2900 | 1.2900 | 1.0510 | 1.0900 | 1.0900 | 5,200 |
| Mar 14, 2024 | 1.2600 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 1,500 |
| Mar 13, 2024 | 1.0000 | 1.2900 | 0.9500 | 1.2000 | 1.2000 | 42,700 |
| Mar 12, 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9940 | 0.9940 | 6,900 |
| Mar 11, 2024 | 1.1900 | 1.1900 | 1.0000 | 1.0200 | 1.0200 | 4,800 |
| Mar 08, 2024 | 1.0900 | 1.1270 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
| Mar 07, 2024 | 1.0500 | 1.0500 | 0.9890 | 0.9890 | 0.9890 | 3,400 |
| Mar 06, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 4,500 |
| Mar 05, 2024 | 1.0490 | 1.0570 | 1.0400 | 1.0400 | 1.0400 | 700 |
| Mar 04, 2024 | 1.0500 | 1.0580 | 1.0500 | 1.0580 | 1.0580 | 1,400 |
| Mar 01, 2024 | 1.0420 | 1.0420 | 1.0400 | 1.0400 | 1.0400 | 2,100 |
| Feb 29, 2024 | 1.1000 | 1.2000 | 1.0500 | 1.0800 | 1.0800 | 13,500 |
| Feb 28, 2024 | 1.0200 | 1.2000 | 1.0100 | 1.2000 | 1.2000 | 2,200 |
| Feb 27, 2024 | 1.1000 | 1.1400 | 1.0100 | 1.0100 | 1.0100 | 5,300 |
| Feb 26, 2024 | 1.1900 | 1.1900 | 1.0640 | 1.0640 | 1.0640 | 1,300 |
| Feb 23, 2024 | 1.0200 | 1.2500 | 1.0200 | 1.2000 | 1.2000 | 3,400 |
| Feb 22, 2024 | 0.9800 | 1.2710 | 0.9800 | 1.2600 | 1.2600 | 3,500 |
| Feb 21, 2024 | 1.1000 | 1.3000 | 0.9660 | 1.2950 | 1.2950 | 24,900 |
| Feb 20, 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 300 |
| Feb 16, 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| Feb 15, 2024 | 0.8360 | 0.9520 | 0.8360 | 0.9520 | 0.9520 | 6,700 |
| Feb 14, 2024 | 0.9250 | 0.9250 | 0.8200 | 0.8880 | 0.8880 | 1,600 |
| Feb 13, 2024 | 0.9500 | 1.0070 | 0.9500 | 1.0000 | 1.0000 | 1,800 |
| Feb 12, 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 1,000 |
| Feb 09, 2024 | 0.8000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 2,400 |
| Feb 08, 2024 | 0.7810 | 1.0000 | 0.7810 | 0.7810 | 0.7810 | 2,600 |
| Feb 07, 2024 | 0.9900 | 1.0100 | 0.9310 | 0.9600 | 0.9600 | 1,600 |
| Feb 06, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 3,200 |
| Feb 05, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,200 |
| Feb 02, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 600 |
| Feb 01, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 5,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.