Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals Inc (NQ: MDGL )

210.93 +6.91 (+3.39%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 213.28 216.15 210.21 214.13 85,500 +1.85(+0.87%)
Sep 27, 2018 214.35 216.40 211.62 212.28 107,221 -2.72(-1.27%)
Sep 26, 2018 223.86 225.55 214.00 215.00 156,601 -7.23(-3.25%)
Sep 25, 2018 222.79 232.40 220.03 222.23 224,651 -4.91(-2.16%)
Sep 24, 2018 211.46 227.95 211.10 227.14 213,262 +15.76(+7.46%)
Sep 21, 2018 216.22 218.96 207.86 211.38 475,600 -5.32(-2.46%)
Sep 20, 2018 215.39 219.14 209.00 216.70 305,412 +0.94(+0.44%)
Sep 19, 2018 214.00 224.49 208.53 215.76 367,403 +8.46(+4.08%)
Sep 18, 2018 203.20 217.00 193.57 207.30 990,033 -21.13(-9.25%)
Sep 17, 2018 226.29 232.03 222.87 228.43 160,482 +2.26(+1.00%)
Sep 14, 2018 238.00 240.23 225.38 226.17 165,000 -11.11(-4.68%)
Sep 13, 2018 236.38 240.19 233.09 237.28 159,404 +1.61(+0.68%)
Sep 12, 2018 232.28 237.20 230.00 235.67 143,869 +2.76(+1.19%)
Sep 11, 2018 230.42 235.14 230.42 232.91 158,361 +0.99(+0.43%)
Sep 10, 2018 224.04 233.29 219.74 231.92 190,575 +8.92(+4.00%)
Sep 07, 2018 218.83 226.98 218.83 223.00 131,500 +2.97(+1.35%)
Sep 06, 2018 231.80 232.18 219.29 220.03 171,340 -11.04(-4.78%)
Sep 05, 2018 230.00 236.31 227.17 231.07 266,212 +1.08(+0.47%)
Sep 04, 2018 243.90 246.84 228.35 229.99 140,711 -9.22(-3.85%)
Aug 31, 2018 239.21 239.21 239.21 0 +0.72(+0.30%)
Aug 30, 2018 240.54 241.00 235.98 238.49 126,636 -2.16(-0.90%)
Aug 29, 2018 243.03 245.78 238.85 240.65 221,333 -2.15(-0.89%)
Aug 28, 2018 245.20 246.17 236.00 242.80 117,110 -2.05(-0.84%)
Aug 27, 2018 244.00 249.60 239.00 244.85 171,042 +1.41(+0.58%)
Aug 24, 2018 249.95 251.93 239.28 243.44 169,900 -5.77(-2.32%)
Aug 23, 2018 254.26 255.68 248.28 249.21 188,721 -4.08(-1.61%)
Aug 22, 2018 242.52 254.81 242.52 253.29 151,145 +7.89(+3.22%)
Aug 21, 2018 234.96 247.52 234.76 245.40 237,566 +11.20(+4.78%)
Aug 20, 2018 237.24 239.70 232.63 234.20 158,248 -3.62(-1.52%)
Aug 17, 2018 238.25 239.99 232.00 237.82 109,200 -0.43(-0.18%)
Aug 16, 2018 234.60 241.29 231.41 238.25 289,382 +4.47(+1.91%)
Aug 15, 2018 233.59 241.68 232.43 233.78 349,759 -3.10(-1.31%)
Aug 14, 2018 226.34 239.47 224.00 236.88 275,945 +10.47(+4.62%)
Aug 13, 2018 232.78 234.43 222.35 226.41 210,818 -6.22(-2.67%)
Aug 10, 2018 234.51 241.24 231.75 232.63 252,200 -3.47(-1.47%)
Aug 09, 2018 245.45 250.00 235.31 236.10 178,853 -8.51(-3.48%)
Aug 08, 2018 244.72 247.37 242.02 244.61 151,518 -0.90(-0.37%)
Aug 07, 2018 247.84 253.99 240.96 245.51 178,356 -1.65(-0.67%)
Aug 06, 2018 245.95 247.84 240.19 247.16 274,541 -3.77(-1.50%)
Aug 03, 2018 251.38 255.09 246.21 250.93 130,800 -0.41(-0.16%)
Aug 02, 2018 250.46 254.00 243.85 251.34 174,676 -1.20(-0.48%)
Aug 01, 2018 257.12 261.23 250.02 252.54 228,381 -4.49(-1.75%)
Jul 31, 2018 260.30 272.97 254.53 257.03 265,410 -3.06(-1.18%)
Jul 30, 2018 272.95 273.00 245.24 260.09 608,604 -15.91(-5.76%)
Jul 27, 2018 278.47 280.00 272.45 276.00 128,600 -2.29(-0.82%)
Jul 26, 2018 275.86 283.83 272.64 278.29 109,747 +2.41(+0.87%)
Jul 25, 2018 273.52 276.81 268.69 275.88 130,668 -0.13(-0.05%)
Jul 24, 2018 285.56 287.99 265.17 276.01 249,225 -8.39(-2.95%)
Jul 23, 2018 286.97 289.99 282.00 284.40 114,580 -2.65(-0.92%)
Jul 20, 2018 292.29 282.87 287.05 174,401 -1.67(-0.58%)
Jul 19, 2018 286.00 290.41 280.28 288.72 180,241 +1.72(+0.60%)
Jul 18, 2018 287.09 288.52 286.03 287.00 53,726 -0.30(-0.10%)
Jul 17, 2018 287.67 290.00 283.88 287.30 120,392 -0.72(-0.25%)
Jul 16, 2018 295.75 296.91 282.83 288.02 120,614 -8.73(-2.94%)
Jul 13, 2018 299.98 283.28 296.75 163,722 +8.57(+2.97%)
Jul 12, 2018 294.46 294.70 286.46 288.18 107,583 -3.65(-1.25%)
Jul 11, 2018 291.47 294.36 285.02 291.83 106,274 -0.74(-0.25%)
Jul 10, 2018 299.99 302.04 290.07 292.57 150,724 -7.74(-2.58%)
Jul 09, 2018 302.20 302.20 291.84 300.31 143,116 +0.83(+0.28%)
Jul 06, 2018 300.11 310.42 296.50 299.48 145,755 +0.47(+0.16%)
Jul 05, 2018 298.74 299.78 292.88 299.01 120,795 +3.88(+1.31%)
Jul 03, 2018 295.13 295.13 295.13 0 -0.86(-0.29%)
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.