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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

212.37 +1.78 (+0.85%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 2, 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 30, 2017 16.11 16.46 16.11 16.26 28,401 -0.20(-1.22%)
Jun 29, 2017 15.30 16.50 14.93 16.46 53,623 +1.08(+7.02%)
Jun 28, 2017 15.07 15.63 14.16 15.38 42,568 +0.31(+2.06%)
Jun 27, 2017 14.83 15.26 14.67 15.07 18,781 +0.10(+0.67%)
Jun 26, 2017 15.00 15.69 14.83 14.97 19,945 -0.02(-0.13%)
Jun 23, 2017 15.12 15.18 14.31 14.99 379,770 -0.01(-0.07%)
Jun 22, 2017 14.70 15.70 14.70 15.00 24,590 +0.37(+2.53%)
Jun 21, 2017 13.69 14.82 13.61 14.63 71,013 +1.52(+11.59%)
Jun 20, 2017 13.89 14.09 13.10 13.11 24,866 -0.93(-6.62%)
Jun 19, 2017 14.00 15.13 13.64 14.04 15,500 +0.12(+0.86%)
Jun 16, 2017 14.18 15.40 13.09 13.92 36,317 -1.03(-6.89%)
Jun 15, 2017 15.10 15.36 14.72 14.95 19,354 -0.17(-1.12%)
Jun 14, 2017 15.13 15.38 15.07 15.12 16,188 -0.23(-1.50%)
Jun 13, 2017 15.48 15.48 15.13 15.35 17,191 -0.01(-0.07%)
Jun 12, 2017 15.53 15.62 15.30 15.36 17,742 -0.19(-1.22%)
Jun 09, 2017 15.88 15.96 15.52 15.55 16,144 -0.42(-2.63%)
Jun 08, 2017 15.70 15.99 15.36 15.97 17,494 +0.37(+2.37%)
Jun 07, 2017 15.49 15.69 15.36 15.60 30,284 +0.08(+0.55%)
Jun 06, 2017 15.32 15.79 15.32 15.52 19,783 -0.16(-1.05%)
Jun 05, 2017 15.51 15.74 15.45 15.68 32,171 +0.09(+0.58%)
Jun 02, 2017 15.35 15.74 15.30 15.59 25,496 +0.31(+2.03%)
Jun 01, 2017 15.39 15.88 15.05 15.28 28,523 +0.06(+0.39%)
May 31, 2017 15.07 15.24 15.00 15.22 6,237 +0.11(+0.73%)
May 30, 2017 15.30 15.30 15.02 15.11 13,760 -0.17(-1.11%)
May 26, 2017 15.63 15.63 15.25 15.28 11,786 -0.45(-2.86%)
May 25, 2017 15.96 16.08 15.38 15.73 11,456 +0.28(+1.81%)
May 24, 2017 15.84 16.06 15.45 15.45 21,980 -0.82(-5.04%)
May 23, 2017 16.40 16.40 16.19 16.27 439,636 -0.11(-0.67%)
May 22, 2017 16.29 16.50 16.15 16.38 6,923 +0.10(+0.61%)
May 19, 2017 15.62 16.29 15.62 16.28 3,482 +0.09(+0.56%)
May 18, 2017 15.94 16.30 15.61 16.19 16,445 +0.34(+2.15%)
May 17, 2017 16.09 16.09 15.66 15.85 4,366 -0.44(-2.70%)
May 16, 2017 15.93 16.30 15.93 16.29 3,713 +0.00(+0.00%)
May 15, 2017 16.00 16.34 15.94 16.29 3,251 +0.38(+2.39%)
May 12, 2017 15.74 16.39 15.73 15.91 6,365 -0.08(-0.50%)
May 11, 2017 15.51 15.99 15.50 15.99 11,117 +0.40(+2.57%)
May 10, 2017 15.76 15.79 15.59 15.59 6,726 -0.20(-1.27%)
May 09, 2017 15.89 15.90 15.61 15.79 3,450 -0.11(-0.69%)
May 08, 2017 15.84 16.01 15.50 15.90 4,992 -0.08(-0.50%)
May 05, 2017 15.79 16.09 15.60 15.98 6,742 +0.19(+1.20%)
May 04, 2017 15.91 15.95 15.50 15.79 11,149 -0.32(-1.99%)
May 03, 2017 16.06 16.20 15.79 16.11 6,199 -0.27(-1.65%)
May 02, 2017 16.04 16.40 16.04 16.38 4,158 +0.40(+2.50%)
May 01, 2017 16.52 16.52 15.50 15.98 10,615 -0.52(-3.15%)
Apr 28, 2017 17.55 17.84 16.50 16.50 13,157 -1.00(-5.71%)
Apr 27, 2017 17.25 17.80 17.07 17.50 8,459 +0.39(+2.28%)
Apr 26, 2017 17.26 17.49 17.00 17.11 5,800 -0.19(-1.10%)
Apr 25, 2017 17.37 16.16 17.30 12,938 +0.57(+3.41%)
Apr 24, 2017 15.90 16.93 15.72 16.73 18,597 +0.83(+5.22%)
Apr 21, 2017 15.87 16.08 15.76 15.90 15,937 +0.00(+0.00%)
Apr 20, 2017 15.31 15.94 15.31 15.90 16,061 +0.46(+2.98%)
Apr 19, 2017 15.45 15.47 15.16 15.44 14,810 -0.30(-1.91%)
Apr 18, 2017 15.60 15.76 14.76 15.74 7,400 +0.16(+1.03%)
Apr 17, 2017 15.68 15.80 14.99 15.58 4,524 -0.17(-1.08%)
Apr 13, 2017 15.75 15.75 15.60 15.75 2,194 +0.01(+0.06%)
Apr 12, 2017 15.34 15.80 15.33 15.74 8,379 -0.06(-0.38%)
Apr 11, 2017 15.31 15.97 15.16 15.80 10,022 +0.43(+2.80%)
Apr 10, 2017 15.00 15.79 14.77 15.37 17,124 +0.33(+2.19%)
Apr 07, 2017 15.11 15.11 15.00 15.04 6,068 -0.15(-0.99%)
Apr 06, 2017 14.83 15.20 14.83 15.19 10,859 +0.49(+3.33%)
Apr 05, 2017 15.07 15.07 14.70 14.70 4,676 -0.09(-0.61%)
Apr 04, 2017 15.00 15.00 14.76 14.79 8,145 -0.32(-2.12%)
Apr 03, 2017 15.33 15.33 14.92 15.11 16,131 -0.29(-1.88%)
Mar 31, 2017 15.32 15.95 15.26 15.40 8,829 -0.05(-0.32%)
Mar 30, 2017 15.49 15.88 15.30 15.45 4,549 +0.01(+0.06%)
Mar 29, 2017 15.49 15.49 15.28 15.44 5,749 -0.01(-0.06%)
Mar 28, 2017 15.50 15.63 15.25 15.45 15,562 -0.05(-0.32%)
Mar 27, 2017 15.05 15.50 15.00 15.50 5,740 +0.28(+1.84%)
Mar 24, 2017 15.01 15.23 15.00 15.22 5,490 -0.01(-0.07%)
Mar 23, 2017 15.23 15.32 15.05 15.23 5,568 -0.16(-1.04%)
Mar 22, 2017 15.36 15.47 15.00 15.39 8,905 +0.00(+0.00%)
Mar 21, 2017 15.82 15.82 15.04 15.39 9,761 -0.51(-3.21%)
Mar 20, 2017 15.77 16.06 15.77 15.90 2,949 +0.16(+1.02%)
Mar 17, 2017 15.97 15.97 15.56 15.74 9,290 -0.26(-1.62%)
Mar 16, 2017 15.95 16.04 15.58 16.00 3,646 +0.27(+1.72%)
Mar 15, 2017 15.97 16.04 15.73 15.73 6,357 -0.27(-1.69%)
Mar 14, 2017 15.80 16.00 15.55 16.00 14,047 +0.01(+0.06%)
Mar 13, 2017 15.84 16.00 15.79 15.99 5,558 +0.26(+1.65%)
Mar 10, 2017 16.00 16.00 15.73 15.73 16,106 -0.32(-1.99%)
Mar 09, 2017 15.77 16.05 15.77 16.05 11,844 +0.41(+2.62%)
Mar 08, 2017 15.54 16.05 15.54 15.64 5,843 -0.32(-2.01%)
Mar 07, 2017 16.00 16.00 15.84 15.96 1,704 -0.03(-0.19%)
Mar 06, 2017 16.00 16.17 15.54 15.99 17,046 -0.09(-0.56%)
Mar 03, 2017 15.84 16.08 15.84 16.08 6,022 +0.28(+1.77%)
Mar 02, 2017 15.86 16.00 15.79 15.80 18,938 -0.18(-1.13%)
Mar 01, 2017 15.72 15.98 15.60 15.98 3,899 +0.38(+2.44%)
Feb 28, 2017 15.34 15.99 15.34 15.60 5,048 +0.00(+0.00%)
Feb 27, 2017 15.61 15.61 15.31 15.60 4,606 -0.05(-0.32%)
Feb 24, 2017 15.13 15.73 15.13 15.65 2,861 +0.12(+0.77%)
Feb 23, 2017 15.51 15.74 15.25 15.53 8,925 -0.17(-1.08%)
Feb 22, 2017 15.54 16.00 15.54 15.70 4,112 -0.23(-1.44%)
Feb 21, 2017 15.88 15.99 15.08 15.93 10,241 -0.06(-0.41%)
Feb 17, 2017 15.99 15.99 15.99 0 +0.09(+0.60%)
Feb 16, 2017 15.88 16.00 15.86 15.90 3,934 -0.10(-0.62%)
Feb 15, 2017 15.90 16.00 15.75 16.00 55,003 +0.02(+0.13%)
Feb 14, 2017 15.60 16.00 15.60 15.98 8,743 +0.14(+0.92%)
Feb 13, 2017 15.99 15.99 15.35 15.84 9,620 -0.05(-0.35%)
Feb 10, 2017 15.20 16.29 15.20 15.89 4,301 +0.03(+0.19%)
Feb 09, 2017 15.90 16.47 15.63 15.86 5,379 -0.15(-0.94%)
Feb 08, 2017 15.82 16.49 15.65 16.01 10,283 +0.12(+0.76%)
Feb 07, 2017 15.84 16.05 15.19 15.89 4,983 +0.06(+0.38%)
Feb 06, 2017 15.96 16.05 15.15 15.83 9,176 -0.02(-0.13%)
Feb 03, 2017 16.13 16.13 15.81 15.85 10,644 -0.18(-1.12%)
Feb 02, 2017 15.82 16.18 15.82 16.03 15,984 +0.06(+0.38%)
Feb 01, 2017 15.32 16.00 15.26 15.97 8,015 +0.69(+4.52%)
Jan 31, 2017 14.79 15.28 14.79 15.28 9,051 +0.46(+3.10%)
Jan 30, 2017 14.94 14.96 14.78 14.82 15,593 -0.33(-2.18%)
Jan 27, 2017 15.05 15.15 14.89 15.15 5,086 +0.20(+1.34%)
Jan 26, 2017 14.94 15.14 14.82 14.95 7,099 +0.03(+0.20%)
Jan 25, 2017 14.89 14.98 14.78 14.92 11,797 +0.02(+0.13%)
Jan 24, 2017 15.62 15.62 14.86 14.90 27,939 -0.70(-4.49%)
Jan 23, 2017 15.80 15.80 15.60 15.60 4,978 -0.20(-1.27%)
Jan 20, 2017 15.86 15.87 15.61 15.80 6,031 +0.08(+0.51%)
Jan 19, 2017 15.90 15.92 15.71 15.72 5,449 -0.10(-0.63%)
Jan 18, 2017 15.59 16.02 15.59 15.82 13,233 -0.08(-0.50%)
Jan 17, 2017 16.05 16.05 15.59 15.90 20,619 -0.17(-1.06%)
Jan 13, 2017 16.07 16.07 16.07 0 +0.08(+0.50%)
Jan 12, 2017 15.73 16.00 15.59 15.99 22,446 +0.16(+1.01%)
Jan 11, 2017 16.00 16.28 15.83 15.83 7,544 -0.37(-2.28%)
Jan 10, 2017 15.80 16.21 15.64 16.20 60,090 +0.40(+2.53%)
Jan 09, 2017 15.63 16.11 15.59 15.80 18,117 +0.21(+1.35%)
Jan 06, 2017 16.40 16.50 15.59 15.59 13,030 -0.80(-4.88%)
Jan 05, 2017 16.46 16.55 16.39 16.39 22,384 +0.02(+0.12%)
Jan 04, 2017 15.99 16.63 15.47 16.37 70,802 +0.41(+2.57%)
Jan 03, 2017 14.95 16.00 14.87 15.96 20,907 +1.06(+7.11%)
Dec 30, 2016 14.90 14.90 14.90 0 -0.35(-2.30%)
Dec 29, 2016 15.70 15.72 15.03 15.25 39,397 -0.39(-2.49%)
Dec 28, 2016 15.94 16.00 15.64 15.64 29,014 -0.33(-2.07%)
Dec 27, 2016 15.90 16.10 15.90 15.97 13,089 +0.02(+0.13%)
Dec 23, 2016 15.95 15.95 15.95 0 +0.05(+0.31%)
Dec 22, 2016 15.78 16.00 15.77 15.90 18,412 -0.07(-0.44%)
Dec 21, 2016 15.66 16.01 15.66 15.97 29,454 +0.08(+0.50%)
Dec 20, 2016 15.87 16.04 15.71 15.89 28,796 -0.01(-0.06%)
Dec 19, 2016 15.89 16.04 15.89 15.90 25,040 -0.01(-0.06%)
Dec 16, 2016 15.66 16.07 15.66 15.91 20,522 -0.06(-0.38%)
Dec 15, 2016 15.75 16.29 15.74 15.97 9,388 +0.06(+0.38%)
Dec 14, 2016 15.95 16.09 15.79 15.91 8,258 -0.07(-0.44%)
Dec 13, 2016 15.90 16.00 15.85 15.98 7,286 +0.08(+0.50%)
Dec 12, 2016 16.07 16.19 15.80 15.90 55,564 -0.27(-1.67%)
Dec 09, 2016 16.10 16.49 16.00 16.17 26,150 +0.07(+0.43%)
Dec 08, 2016 15.91 16.10 15.91 16.10 249,411 +0.10(+0.63%)
Dec 07, 2016 16.20 16.20 15.91 16.00 84,488 -0.16(-0.99%)
Dec 06, 2016 16.00 16.16 15.95 16.16 52,716 +0.16(+1.00%)
Dec 05, 2016 15.95 16.08 15.94 16.00 13,220 +0.09(+0.57%)
Dec 02, 2016 15.87 16.00 15.86 15.91 2,620 -0.19(-1.18%)
Dec 01, 2016 16.15 16.16 15.75 16.10 24,871 +0.09(+0.56%)
Nov 30, 2016 16.05 16.05 15.79 16.01 6,443 +0.01(+0.06%)
Nov 29, 2016 16.00 16.00 15.75 16.00 6,763 +0.00(+0.00%)
Nov 28, 2016 15.86 16.02 15.76 16.00 21,936 +0.29(+1.85%)
Nov 25, 2016 16.03 16.15 15.65 15.71 1,253 -0.49(-3.02%)
Nov 23, 2016 16.20 16.20 16.20 0 +0.04(+0.25%)
Nov 22, 2016 16.45 16.45 16.15 16.16 174,179 -0.34(-2.06%)
Nov 21, 2016 16.53 16.95 16.22 16.50 14,346 -0.02(-0.12%)
Nov 18, 2016 16.62 16.63 16.50 16.52 13,437 -0.13(-0.78%)
Nov 17, 2016 16.56 16.78 16.56 16.65 10,469 -0.11(-0.66%)
Nov 16, 2016 17.00 17.00 16.74 16.76 7,716 -0.24(-1.41%)
Nov 15, 2016 16.75 17.22 16.62 17.00 9,695 +0.00(+0.00%)
Nov 14, 2016 16.50 17.00 16.20 17.00 9,220 +0.86(+5.33%)
Nov 11, 2016 15.73 16.50 15.62 16.14 16,000 +0.35(+2.22%)
Nov 10, 2016 15.70 15.79 15.38 15.79 5,887 +0.29(+1.87%)
Nov 09, 2016 15.10 15.79 15.10 15.50 8,313 +0.24(+1.57%)
Nov 08, 2016 15.00 15.26 14.72 15.26 22,261 -0.15(-0.97%)
Nov 07, 2016 15.60 15.66 15.12 15.41 13,973 -0.08(-0.52%)
Nov 04, 2016 15.50 15.58 14.85 15.49 9,354 -0.06(-0.39%)
Nov 03, 2016 15.61 16.32 15.54 15.55 6,478 -0.27(-1.71%)
Nov 02, 2016 16.40 16.40 15.56 15.82 5,959 -0.50(-3.06%)
Nov 01, 2016 16.50 16.67 16.15 16.32 5,249 -0.18(-1.09%)
Oct 31, 2016 16.84 16.84 16.50 16.50 9,748 -0.34(-2.02%)
Oct 28, 2016 16.75 16.99 16.61 16.84 7,390 -0.15(-0.88%)
Oct 27, 2016 16.88 17.42 16.82 16.99 5,719 -0.02(-0.12%)
Oct 26, 2016 16.90 17.29 16.84 17.01 9,382 +0.09(+0.53%)
Oct 25, 2016 17.29 17.29 16.55 16.92 345,156 -0.08(-0.47%)
Oct 24, 2016 17.75 18.24 16.80 17.00 112,242 +0.00(+0.00%)
Oct 21, 2016 15.73 17.00 15.46 17.00 39,044 +1.61(+10.46%)
Oct 20, 2016 15.39 15.53 14.50 15.39 21,072 +0.09(+0.59%)
Oct 19, 2016 15.41 15.71 14.87 15.30 20,497 -0.30(-1.92%)
Oct 18, 2016 15.65 15.68 15.14 15.60 14,130 -0.05(-0.32%)
Oct 17, 2016 16.21 16.21 15.50 15.65 23,516 -0.67(-4.11%)
Oct 14, 2016 17.04 17.04 16.11 16.32 13,483 -0.43(-2.57%)
Oct 13, 2016 17.11 17.11 15.59 16.75 23,421 -0.39(-2.25%)
Oct 12, 2016 17.48 17.83 17.00 17.14 25,856 -0.52(-2.97%)
Oct 11, 2016 17.40 17.89 17.22 17.66 21,067 +0.19(+1.09%)
Oct 10, 2016 16.67 17.47 16.67 17.47 38,397 +0.55(+3.25%)
Oct 07, 2016 16.34 16.92 15.97 16.92 30,938 +0.63(+3.87%)
Oct 06, 2016 15.41 16.29 15.32 16.29 72,304 +0.94(+6.12%)
Oct 05, 2016 14.18 15.47 14.18 15.35 31,168 +1.24(+8.79%)
Oct 04, 2016 12.99 14.37 12.99 14.11 51,396 +1.30(+10.15%)
Oct 03, 2016 12.60 12.90 12.60 12.81 21,524 +0.13(+1.03%)
Sep 30, 2016 12.11 12.93 12.11 12.68 13,391 +0.41(+3.34%)
Sep 29, 2016 12.27 12.63 12.17 12.27 18,750 -0.04(-0.32%)
Sep 28, 2016 11.80 12.36 11.70 12.31 17,428 +0.59(+5.03%)
Sep 27, 2016 11.66 11.95 11.53 11.72 10,897 -0.08(-0.68%)
Sep 26, 2016 11.40 11.95 11.25 11.80 11,943 +0.15(+1.29%)
Sep 23, 2016 11.57 11.75 11.45 11.65 3,091 +0.09(+0.78%)
Sep 22, 2016 11.11 11.75 11.11 11.56 8,244 +0.42(+3.77%)
Sep 21, 2016 10.26 11.39 10.19 11.14 23,540 +0.96(+9.43%)
Sep 20, 2016 10.10 10.39 10.00 10.18 11,140 +0.31(+3.14%)
Sep 19, 2016 10.49 10.49 9.870 9.870 10,398 +0.02(+0.20%)
Sep 16, 2016 10.15 10.34 9.850 9.850 29,529 -0.23(-2.28%)
Sep 15, 2016 10.38 10.50 10.00 10.08 6,873 -0.26(-2.51%)
Sep 14, 2016 10.49 10.61 10.32 10.34 6,333 -0.16(-1.52%)
Sep 13, 2016 10.92 10.92 10.50 10.50 18,828 -0.37(-3.39%)
Sep 12, 2016 11.03 11.03 10.82 10.87 11,495 -0.20(-1.82%)
Sep 09, 2016 11.02 11.10 11.02 11.07 5,174 +0.06(+0.54%)
Sep 08, 2016 10.95 11.01 10.78 11.01 12,759 +0.22(+2.04%)
Sep 07, 2016 11.01 11.01 10.68 10.79 25,777 -0.34(-3.05%)
Sep 06, 2016 11.86 11.86 10.80 11.13 25,022 -0.74(-6.23%)
Sep 02, 2016 11.88 11.87 11.87 11.87 13,500 -0.01(-0.08%)
Sep 01, 2016 11.45 11.90 11.36 11.88 13,836 +0.34(+2.95%)
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.