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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

210.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2016 10.90 11.60 10.90 11.54 23,542 +0.64(+5.87%)
Aug 30, 2016 10.20 10.90 10.20 10.90 19,285 +0.74(+7.28%)
Aug 29, 2016 9.710 10.45 9.630 10.16 21,640 +0.75(+7.97%)
Aug 26, 2016 9.330 9.600 9.300 9.410 9,388 -0.09(-0.95%)
Aug 25, 2016 9.410 9.620 9.350 9.500 8,425 +0.17(+1.82%)
Aug 24, 2016 9.350 9.500 9.200 9.330 46,055 -0.02(-0.21%)
Aug 23, 2016 9.290 9.480 9.190 9.350 9,441 +0.03(+0.32%)
Aug 22, 2016 8.740 9.340 8.740 9.320 33,268 +0.05(+0.54%)
Aug 19, 2016 9.350 9.350 8.980 9.270 30,695 +0.11(+1.20%)
Aug 18, 2016 8.700 9.440 8.540 9.160 24,816 +0.26(+2.92%)
Aug 17, 2016 8.730 9.110 8.150 8.900 19,645 +0.25(+2.89%)
Aug 16, 2016 8.070 8.860 7.790 8.650 53,516 +0.52(+6.33%)
Aug 15, 2016 7.510 8.400 7.460 8.135 23,738 +0.60(+8.03%)
Aug 12, 2016 7.300 7.800 7.270 7.530 13,830 +0.17(+2.31%)
Aug 11, 2016 7.300 7.690 7.300 7.360 21,470 -0.08(-1.08%)
Aug 10, 2016 7.660 7.670 7.370 7.440 10,025 -0.23(-3.00%)
Aug 09, 2016 7.420 7.750 7.420 7.670 10,047 -0.08(-1.03%)
Aug 08, 2016 7.410 7.990 7.410 7.750 15,404 +0.16(+2.11%)
Aug 05, 2016 7.400 7.790 7.260 7.590 18,314 +0.29(+3.97%)
Aug 04, 2016 7.080 8.110 7.080 7.300 28,075 -0.55(-7.01%)
Aug 03, 2016 6.760 8.100 6.701 7.850 33,087 +0.82(+11.66%)
Aug 02, 2016 6.600 7.300 6.600 7.030 36,186 +0.14(+2.03%)
Aug 01, 2016 7.350 7.430 6.790 6.890 62,527 -0.61(-8.13%)
Jul 29, 2016 8.250 8.250 7.250 7.500 84,032 -0.35(-4.46%)
Jul 28, 2016 7.420 8.230 7.420 7.850 49,413 +0.35(+4.67%)
Jul 27, 2016 8.530 8.742 7.170 7.500 136,070 -1.36(-15.35%)
Jul 26, 2016 10.00 10.36 8.560 8.860 67,383 -1.29(-12.71%)
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.