Indicators

Madrigal Pharmaceuticals Inc (NQ: MDGL )

220.06 +2.89 (+1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	273.64	276.18	270.25	271.01	348,119	-0.61(-0.22%)
Feb 27, 2023	279.17	280.28	268.43	271.62	413,519	-4.58(-1.66%)
Feb 24, 2023	304.72	304.85	256.14	276.20	1,061,738	-30.88(-10.06%)
Feb 23, 2023	293.00	307.99	292.00	307.08	497,416	+15.24(+5.22%)
Feb 22, 2023	289.87	293.00	282.00	291.84	375,766	+3.08(+1.07%)
Feb 21, 2023	300.00	302.95	285.63	288.76	465,003	-14.63(-4.82%)
Feb 17, 2023	295.36	307.50	294.31	303.39	615,118	+8.35(+2.83%)
Feb 16, 2023	280.13	303.09	277.02	295.04	616,536	+12.78(+4.53%)
Feb 15, 2023	267.31	282.77	260.94	282.26	317,850	+14.06(+5.24%)
Feb 14, 2023	253.20	269.26	251.00	268.20	353,009	+12.84(+5.03%)
Feb 13, 2023	258.38	261.79	252.93	255.36	210,858	-2.12(-0.82%)
Feb 10, 2023	258.36	262.81	254.01	257.48	381,331	-1.18(-0.46%)
Feb 09, 2023	264.03	265.00	256.00	258.66	380,535	-1.26(-0.48%)
Feb 08, 2023	276.50	276.50	258.25	259.92	476,155	-15.08(-5.48%)
Feb 07, 2023	277.30	277.30	271.19	275.00	323,938	-1.48(-0.54%)
Feb 06, 2023	278.68	280.33	267.13	276.48	312,869	-3.31(-1.18%)
Feb 03, 2023	283.22	288.00	278.98	279.79	289,455	-6.43(-2.25%)
Feb 02, 2023	291.96	292.31	277.38	286.22	373,827	-2.85(-0.99%)

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.