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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

193.33 -1.05 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 284.84 275.88 279.69 140,729 +1.73(+0.62%)
Jun 28, 2018 273.07 279.98 266.55 277.96 188,031 +3.70(+1.35%)
Jun 27, 2018 280.78 286.04 274.00 274.26 237,221 -6.48(-2.31%)
Jun 26, 2018 278.07 284.39 275.21 280.74 171,242 +5.53(+2.01%)
Jun 25, 2018 288.74 288.74 273.00 275.21 239,388 -16.04(-5.51%)
Jun 22, 2018 287.84 292.09 281.06 291.25 419,103 +5.90(+2.07%)
Jun 21, 2018 302.31 304.99 282.37 285.35 320,573 -16.67(-5.52%)
Jun 20, 2018 305.10 306.86 297.00 302.02 274,814 -1.77(-0.58%)
Jun 19, 2018 300.00 304.68 295.00 303.79 340,740 -2.58(-0.84%)
Jun 18, 2018 298.18 307.81 298.12 306.37 201,498 +6.21(+2.07%)
Jun 15, 2018 300.66 296.51 300.16 528,590 -0.50(-0.17%)
Jun 14, 2018 315.82 322.00 298.02 300.66 485,634 -12.58(-4.02%)
Jun 13, 2018 281.05 319.64 271.66 313.24 1,261,541 +30.53(+10.80%)
Jun 12, 2018 273.00 289.19 267.00 282.71 562,598 +8.80(+3.21%)
Jun 11, 2018 282.01 284.94 271.68 273.91 442,917 -9.05(-3.20%)
Jun 08, 2018 281.57 297.07 279.95 282.96 476,036 +1.90(+0.68%)
Jun 07, 2018 308.57 311.70 273.30 281.06 1,303,218 -32.84(-10.46%)
Jun 06, 2018 325.98 313.90 878,659 +12.87(+4.28%)
Jun 05, 2018 270.00 303.00 268.81 301.03 841,775 +27.79(+10.17%)
Jun 04, 2018 274.00 278.20 255.96 273.24 499,766 -1.18(-0.43%)
Jun 01, 2018 270.00 279.80 246.18 274.42 1,372,717 +8.81(+3.32%)
May 31, 2018 175.20 273.19 169.28 265.61 5,079,639 +157.18(+144.96%)
May 30, 2018 110.58 113.26 108.12 108.43 352,993 -1.84(-1.67%)
May 29, 2018 114.05 115.59 107.00 110.27 273,544 -4.61(-4.01%)
May 25, 2018 114.88 114.88 114.88 0 -7.76(-6.33%)
May 24, 2018 122.18 125.56 118.34 122.64 141,336 +1.33(+1.10%)
May 23, 2018 122.00 126.07 120.07 121.31 66,110 -1.81(-1.47%)
May 22, 2018 123.13 126.04 121.15 123.12 97,109 +1.19(+0.98%)
May 21, 2018 133.46 134.40 120.20 121.93 165,310 -10.04(-7.61%)
May 18, 2018 131.15 134.97 130.73 131.97 154,233 +1.39(+1.06%)
May 17, 2018 130.75 135.70 127.51 130.58 134,170 +0.18(+0.14%)
May 16, 2018 130.56 132.84 129.00 130.40 149,327 +0.72(+0.56%)
May 15, 2018 129.10 130.26 124.41 129.68 219,223 -0.06(-0.05%)
May 14, 2018 120.62 130.24 117.96 129.74 203,540 +9.24(+7.67%)
May 11, 2018 113.14 122.68 112.04 120.50 294,190 +7.25(+6.40%)
May 10, 2018 119.24 119.24 112.40 113.25 170,549 -4.62(-3.92%)
May 09, 2018 118.72 119.47 116.10 117.87 203,098 +1.13(+0.97%)
May 08, 2018 117.62 119.90 114.36 116.74 127,015 -1.18(-1.00%)
May 07, 2018 117.61 119.73 116.09 117.92 63,970 +0.44(+0.37%)
May 04, 2018 112.06 120.00 111.27 117.48 202,427 +5.40(+4.82%)
May 03, 2018 111.97 114.39 109.80 112.08 218,577 -0.85(-0.75%)
May 02, 2018 111.87 116.87 111.87 112.93 167,933 -0.21(-0.19%)
May 01, 2018 113.47 113.47 110.04 113.14 114,802 -0.02(-0.02%)
Apr 30, 2018 119.15 120.24 112.67 113.16 148,732 -5.58(-4.70%)
Apr 27, 2018 115.23 121.39 112.92 118.74 223,709 +3.99(+3.48%)
Apr 26, 2018 109.29 116.44 107.62 114.75 256,803 +5.84(+5.36%)
Apr 25, 2018 107.97 111.03 103.96 108.91 167,229 +0.10(+0.09%)
Apr 24, 2018 116.37 118.73 108.30 108.81 279,758 -8.59(-7.32%)
Apr 23, 2018 119.47 119.47 114.06 117.40 165,766 -1.52(-1.28%)
Apr 20, 2018 118.64 121.12 116.85 118.92 153,328 -0.08(-0.07%)
Apr 19, 2018 118.48 122.33 117.80 119.00 142,060 -1.34(-1.11%)
Apr 18, 2018 117.08 122.77 116.63 120.34 195,123 +2.78(+2.37%)
Apr 17, 2018 115.52 122.61 115.52 117.56 316,994 +2.11(+1.82%)
Apr 16, 2018 116.15 116.15 103.08 115.45 458,990 +0.10(+0.09%)
Apr 13, 2018 124.41 124.99 109.27 115.35 558,533 -5.04(-4.19%)
Apr 12, 2018 115.43 125.30 115.00 120.39 421,871 +8.68(+7.77%)
Apr 11, 2018 116.24 121.07 111.01 111.71 327,171 -5.03(-4.31%)
Apr 10, 2018 111.53 117.28 108.20 116.74 215,626 +7.45(+6.82%)
Apr 09, 2018 103.17 111.27 103.17 109.29 225,926 +7.74(+7.62%)
Apr 06, 2018 105.08 105.70 98.81 101.55 276,072 -4.35(-4.11%)
Apr 05, 2018 113.39 113.39 104.70 105.90 192,888 -6.33(-5.64%)
Apr 04, 2018 105.00 114.79 104.50 112.23 178,684 +4.81(+4.48%)
Apr 03, 2018 109.34 112.48 106.00 107.42 176,337 -0.84(-0.78%)
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.