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 (%)
Nov 30, 2020	119.74	120.99	115.83	116.79	202,638	-2.32(-1.95%)
Nov 27, 2020	112.94	120.07	112.00	119.11	71,400	+7.17(+6.41%)
Nov 25, 2020	114.06	114.48	111.81	111.94	94,900	-1.32(-1.17%)
Nov 24, 2020	114.77	115.29	111.40	113.26	116,027	+0.22(+0.19%)
Nov 23, 2020	115.87	115.87	110.49	113.04	167,441	-1.83(-1.59%)
Nov 20, 2020	113.49	115.84	113.02	114.87	122,500	+0.32(+0.28%)
Nov 19, 2020	114.01	116.82	112.96	114.55	184,848	+0.53(+0.46%)
Nov 18, 2020	120.68	120.75	113.52	114.02	256,599	-6.20(-5.16%)
Nov 17, 2020	120.98	121.16	117.28	120.22	199,704	-0.71(-0.59%)
Nov 16, 2020	129.42	129.42	120.12	120.93	150,942	-7.16(-5.59%)
Nov 13, 2020	129.14	131.98	127.25	128.09	120,600	-0.12(-0.09%)
Nov 12, 2020	125.69	128.32	124.70	128.21	125,866	+2.15(+1.71%)
Nov 11, 2020	131.28	131.28	123.96	126.06	140,403	-3.95(-3.04%)
Nov 10, 2020	128.79	134.54	126.72	130.01	213,365	+2.49(+1.95%)
Nov 09, 2020	126.06	129.02	124.08	127.52	102,161	+3.63(+2.93%)
Nov 06, 2020	127.56	129.99	123.66	123.89	124,900	-3.00(-2.36%)
Nov 05, 2020	132.76	136.81	126.71	126.89	178,316	-6.10(-4.59%)
Nov 04, 2020	129.27	137.28	129.27	132.99	208,505	+4.99(+3.90%)
Nov 03, 2020	128.20	131.83	126.93	128.00	131,657	+0.70(+0.55%)

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.