Indicators

Madrigal Pharmaceuticals Inc (NQ: MDGL )

210.59 +6.57 (+3.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	111.86	114.59	110.26	112.30	157,482	+0.29(+0.26%)
May 27, 2021	113.61	116.20	111.88	112.01	152,405	-2.19(-1.92%)
May 26, 2021	119.38	119.38	110.44	114.20	411,194	-5.31(-4.44%)
May 25, 2021	125.20	126.00	118.50	119.51	252,830	-6.17(-4.91%)
May 24, 2021	130.65	131.92	123.63	125.68	131,830	-4.09(-3.15%)
May 21, 2021	129.03	132.61	127.69	129.77	137,021	+0.00(+0.00%)
May 20, 2021	129.86	132.58	128.09	129.77	130,406	+1.54(+1.20%)
May 19, 2021	132.36	133.00	127.58	128.23	108,942	-5.25(-3.93%)
May 18, 2021	134.49	137.78	133.47	133.48	129,449	-0.52(-0.39%)
May 17, 2021	134.74	136.93	132.43	134.00	54,104	-0.70(-0.52%)
May 14, 2021	131.66	137.22	130.25	134.70	82,075	+3.09(+2.35%)
May 13, 2021	133.48	136.40	131.02	131.61	73,964	-1.10(-0.83%)
May 12, 2021	132.24	136.99	131.44	132.71	112,035	+0.11(+0.08%)
May 11, 2021	128.78	133.24	126.66	132.60	75,618	+0.73(+0.55%)
May 10, 2021	130.09	133.99	126.92	131.87	95,587	+1.45(+1.11%)
May 07, 2021	128.78	133.65	126.33	130.42	67,654	+3.71(+2.93%)
May 06, 2021	129.98	131.25	123.64	126.71	161,978	-2.85(-2.20%)
May 05, 2021	131.38	133.98	128.45	129.56	55,105	-0.95(-0.73%)
May 04, 2021	135.28	138.48	129.38	130.51	155,568	-4.66(-3.45%)

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.