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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

212.04 -10.22 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2018 189.08 194.98 185.24 190.86 226,557 +5.17(+2.78%)
Oct 30, 2018 181.02 187.38 178.03 185.69 185,606 +3.68(+2.02%)
Oct 29, 2018 193.38 194.50 178.50 182.01 289,477 -7.16(-3.78%)
Oct 26, 2018 184.39 192.13 178.91 189.17 177,400 +0.88(+0.47%)
Oct 25, 2018 175.98 189.96 172.69 188.29 254,064 +18.26(+10.74%)
Oct 24, 2018 200.42 201.83 170.02 170.03 343,129 -30.16(-15.07%)
Oct 23, 2018 193.87 205.64 187.02 200.19 207,825 +2.49(+1.26%)
Oct 22, 2018 193.09 200.71 186.50 197.70 169,672 +5.22(+2.71%)
Oct 19, 2018 199.04 200.50 191.01 192.48 149,600 -6.49(-3.26%)
Oct 18, 2018 205.95 205.98 190.11 198.97 289,597 -7.66(-3.71%)
Oct 17, 2018 203.44 207.43 190.58 206.63 329,318 +1.83(+0.89%)
Oct 16, 2018 191.71 205.48 190.39 204.80 144,855 +15.62(+8.26%)
Oct 15, 2018 191.21 191.21 184.06 189.18 142,070 -2.46(-1.28%)
Oct 12, 2018 192.08 197.07 186.62 191.64 101,900 +3.98(+2.12%)
Oct 11, 2018 188.31 196.85 186.00 187.66 245,506 -1.90(-1.00%)
Oct 10, 2018 194.30 195.08 182.01 189.56 381,641 -5.29(-2.71%)
Oct 09, 2018 196.60 202.78 192.73 194.85 129,994 -4.18(-2.10%)
Oct 08, 2018 202.96 206.97 196.47 199.03 182,838 -5.06(-2.48%)
Oct 05, 2018 207.99 209.08 196.90 204.09 97,700 -2.56(-1.24%)
Oct 04, 2018 214.54 215.32 203.71 206.65 125,267 -8.89(-4.12%)
Oct 03, 2018 211.34 222.29 208.00 215.54 193,389 +5.46(+2.60%)
Oct 02, 2018 212.55 212.77 206.25 210.08 124,765 -2.18(-1.03%)
Oct 01, 2018 215.38 217.96 210.12 212.26 96,795 -1.87(-0.87%)
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%)
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.