Skip to main content

Madrigal Pharmaceuticals Inc (NQ: MDGL )

267.04 +8.23 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 161.00 164.26 144.50 146.04 1,893,514 -5.65(-3.72%)
Sep 28, 2023 150.78 152.48 146.31 151.69 442,579 +0.21(+0.14%)
Sep 27, 2023 149.45 153.52 149.20 151.48 292,071 +2.53(+1.70%)
Sep 26, 2023 143.75 153.05 143.75 148.95 383,208 -1.99(-1.32%)
Sep 25, 2023 153.56 152.20 149.72 150.94 267,198 -2.40(-1.57%)
Sep 22, 2023 161.22 161.72 151.42 153.34 393,502 -6.17(-3.87%)
Sep 21, 2023 159.40 162.16 157.66 159.51 315,092 -1.91(-1.18%)
Sep 20, 2023 169.19 170.56 159.39 161.42 456,558 -7.93(-4.68%)
Sep 19, 2023 161.62 170.27 161.62 169.35 323,961 +5.77(+3.53%)
Sep 18, 2023 174.24 176.56 163.45 163.58 358,557 -12.31(-7.00%)
Sep 15, 2023 175.78 182.00 172.80 175.89 791,117 +0.55(+0.31%)
Sep 14, 2023 192.58 192.58 174.78 175.34 719,667 -15.09(-7.92%)
Sep 13, 2023 188.50 193.34 178.02 190.43 1,345,528 +13.56(+7.67%)
Sep 12, 2023 184.82 186.69 174.70 176.87 452,201 -8.12(-4.39%)
Sep 11, 2023 185.20 187.66 175.80 184.99 720,771 -11.59(-5.90%)
Sep 08, 2023 191.38 200.62 190.80 196.58 271,176 +5.55(+2.91%)
Sep 07, 2023 184.42 193.07 184.42 191.03 283,279 +5.65(+3.05%)
Sep 06, 2023 184.50 187.67 182.85 185.38 123,849 +0.88(+0.48%)
Sep 05, 2023 184.51 189.61 184.28 184.50 302,022 -0.64(-0.35%)
Sep 01, 2023 181.25 185.53 179.10 185.14 134,103 +5.14(+2.86%)
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%)
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.