Indicators

Madrigal Pharmaceuticals Inc (NQ: MDGL )

225.05 +4.99 (+2.27%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		91.79	91.79	91.79	0	-0.44(-0.48%)
Dec 28, 2017	96.54	96.93	92.01	92.23	102,821	-2.38(-2.52%)
Dec 27, 2017	96.92	97.56	92.63	94.61	118,360	-2.76(-2.83%)
Dec 26, 2017	95.04	98.35	93.72	97.37	128,000	+2.01(+2.11%)
Dec 22, 2017	91.96	95.68	91.86	95.36	119,001	+2.90(+3.14%)
Dec 21, 2017	91.01	93.80	88.40	92.46	218,483	+1.16(+1.27%)
Dec 20, 2017	94.35	94.65	91.00	91.30	179,122	-3.35(-3.54%)
Dec 19, 2017	86.55	95.31	84.00	94.65	913,611	+10.61(+12.62%)
Dec 18, 2017	81.95	84.68	79.00	84.04	297,832	+1.57(+1.90%)
Dec 15, 2017	77.68	83.75	77.51	82.47	247,421	+4.79(+6.17%)
Dec 14, 2017	81.00	81.75	77.00	77.68	173,196	-3.40(-4.19%)
Dec 13, 2017	81.00	83.44	80.93	81.08	126,507	+0.30(+0.37%)
Dec 12, 2017	82.83	84.44	79.00	80.78	154,901	-1.24(-1.51%)
Dec 11, 2017	84.46	86.00	81.08	82.02	142,853	+0.45(+0.55%)
Dec 08, 2017	81.53	86.77	79.11	81.57	276,635	-0.80(-0.97%)
Dec 07, 2017	86.15	87.17	80.13	82.37	574,739	-4.81(-5.52%)
Dec 06, 2017	70.00	101.00	70.00	87.18	3,217,183	+40.88(+88.29%)
Dec 05, 2017	48.16	48.45	45.54	46.30	86,752	-1.68(-3.50%)
Dec 04, 2017	50.25	50.49	47.59	47.98	99,043	-1.74(-3.50%)

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.