Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals Inc (NQ: MDGL )

222.26 -6.08 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 178.80 181.29 176.32 180.00 181,515 +1.91(+1.07%)
Aug 30, 2023 179.75 181.80 177.30 178.09 142,242 -1.40(-0.78%)
Aug 29, 2023 180.84 182.51 178.23 179.49 124,350 -1.34(-0.74%)
Aug 28, 2023 179.60 180.87 177.58 180.83 149,820 +1.51(+0.84%)
Aug 25, 2023 177.62 181.21 175.40 179.32 189,386 +2.05(+1.16%)
Aug 24, 2023 179.74 180.02 175.00 177.27 180,749 -1.93(-1.08%)
Aug 23, 2023 182.00 182.23 178.20 179.20 334,477 -1.69(-0.93%)
Aug 22, 2023 178.87 184.73 174.05 180.89 167,909 +1.52(+0.85%)
Aug 21, 2023 179.64 182.79 177.55 179.37 185,092 -0.37(-0.21%)
Aug 18, 2023 171.75 180.90 171.00 179.74 254,018 +5.74(+3.30%)
Aug 17, 2023 175.99 177.50 172.09 174.00 249,140 -1.61(-0.92%)
Aug 16, 2023 173.83 176.22 171.50 175.61 197,405 +1.44(+0.83%)
Aug 15, 2023 172.01 177.87 166.65 174.17 272,017 +0.73(+0.42%)
Aug 14, 2023 170.15 175.82 168.50 173.44 296,704 +2.01(+1.17%)
Aug 11, 2023 170.83 172.81 167.34 171.43 210,548 -0.28(-0.16%)
Aug 10, 2023 169.31 174.09 168.01 171.71 241,843 +2.98(+1.77%)
Aug 09, 2023 168.98 172.72 162.76 168.73 343,726 -0.33(-0.20%)
Aug 08, 2023 175.00 175.00 156.00 169.06 928,582 -10.43(-5.81%)
Aug 07, 2023 194.81 194.81 178.75 179.49 357,527 -14.99(-7.71%)
Aug 04, 2023 194.94 195.24 190.10 194.48 183,951 +1.21(+0.63%)
Aug 03, 2023 196.04 197.55 190.54 193.27 255,426 -5.20(-2.62%)
Aug 02, 2023 200.02 201.52 195.36 198.47 225,084 -3.85(-1.90%)
Aug 01, 2023 204.75 205.52 200.43 202.32 208,437 -2.98(-1.45%)
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%)
Jul 03, 2023 228.89 232.28 223.38 225.78 201,649 -5.22(-2.26%)
Jun 30, 2023 222.07 233.16 220.34 231.00 488,031 +10.79(+4.90%)
Jun 29, 2023 220.15 223.18 215.15 220.21 334,159 -1.47(-0.66%)
Jun 28, 2023 207.10 223.42 205.10 221.68 1,039,838 +17.80(+8.73%)
Jun 27, 2023 230.54 230.54 192.22 203.88 1,826,244 -31.34(-13.32%)
Jun 26, 2023 242.17 243.73 233.22 235.22 455,478 -2.45(-1.03%)
Jun 23, 2023 241.11 241.65 232.12 237.67 533,674 -5.73(-2.35%)
Jun 22, 2023 241.00 257.72 239.00 243.40 747,319 +2.51(+1.04%)
Jun 21, 2023 243.73 243.75 236.28 240.89 379,651 -4.58(-1.87%)
Jun 20, 2023 257.90 258.96 239.04 245.47 582,474 +1.38(+0.57%)
Jun 16, 2023 257.11 257.11 242.98 244.09 530,651 -11.44(-4.48%)
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.