Indicators

Madrigal Pharmaceuticals Inc (NQ: MDGL )

220.06 +2.89 (+1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	204.46	208.00	202.59	205.30	228,285	-0.21(-0.10%)
Jul 28, 2023	201.00	206.62	199.51	205.51	200,757	+5.59(+2.80%)
Jul 27, 2023	203.15	203.30	198.03	199.92	250,088	-1.42(-0.71%)
Jul 26, 2023	209.54	212.40	201.17	201.34	266,229	-9.29(-4.41%)
Jul 25, 2023	205.68	211.25	205.02	210.63	220,510	+4.95(+2.41%)
Jul 24, 2023	214.97	217.82	203.85	205.68	506,778	-10.07(-4.67%)
Jul 21, 2023	213.94	217.19	212.75	215.75	160,134	+2.57(+1.21%)
Jul 20, 2023	216.28	219.42	212.90	213.18	250,468	-3.58(-1.65%)
Jul 19, 2023	220.99	222.46	212.67	216.76	193,341	-2.56(-1.17%)
Jul 18, 2023	222.49	224.26	217.74	219.32	170,609	-3.71(-1.66%)
Jul 17, 2023	228.50	239.76	222.30	223.03	227,694	-2.74(-1.21%)
Jul 14, 2023	225.46	226.26	218.09	225.77	125,614	+1.22(+0.54%)
Jul 13, 2023	221.38	228.78	220.15	224.55	169,098	+4.07(+1.85%)
Jul 12, 2023	222.76	225.16	218.50	220.48	208,500	-0.64(-0.29%)
Jul 11, 2023	217.35	222.97	215.36	221.12	139,711	+1.03(+0.47%)
Jul 10, 2023	218.99	224.91	218.99	220.09	236,771	+0.96(+0.44%)
Jul 07, 2023	220.28	222.80	216.16	219.13	177,917	-1.40(-0.63%)
Jul 06, 2023	219.33	222.33	216.04	220.53	203,888	-0.56(-0.25%)
Jul 05, 2023	226.00	229.77	221.01	221.09	217,387	-4.69(-2.08%)

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.