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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

218.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
May 31, 2023 279.48 284.45 276.05 278.41 192,247 -1.61(-0.57%)
May 30, 2023 285.77 288.75 279.01 280.02 180,608 -4.86(-1.71%)
May 26, 2023 281.60 288.14 278.90 284.88 214,396 +3.29(+1.17%)
May 25, 2023 293.27 293.88 277.06 281.59 313,621 -10.69(-3.66%)
May 24, 2023 280.68 301.00 280.68 292.28 409,286 +10.12(+3.59%)
May 23, 2023 285.59 302.68 280.09 282.16 285,135 -3.33(-1.17%)
May 22, 2023 277.00 286.84 274.02 285.49 324,528 +8.88(+3.21%)
May 19, 2023 278.57 281.00 273.45 276.61 247,248 +0.12(+0.04%)
May 18, 2023 276.65 277.72 270.22 276.49 381,121 -1.41(-0.51%)
May 17, 2023 290.40 292.04 276.07 277.90 569,495 -14.31(-4.90%)
May 16, 2023 280.82 294.58 270.61 292.20 540,425 +1.91(+0.66%)
May 15, 2023 295.83 298.44 289.37 290.29 213,075 -2.63(-0.90%)
May 12, 2023 293.65 294.86 285.48 292.92 161,041 +4.80(+1.67%)
May 11, 2023 289.19 295.28 283.00 288.12 243,803 -4.03(-1.38%)
May 10, 2023 301.85 302.46 290.03 292.15 230,964 -7.50(-2.50%)
May 09, 2023 306.26 311.56 269.02 299.65 870,691 -9.22(-2.99%)
May 08, 2023 308.18 313.11 301.36 308.87 247,983 +2.50(+0.82%)
May 05, 2023 310.99 310.99 297.90 306.37 324,326 -2.22(-0.72%)
May 04, 2023 302.58 311.89 295.64 308.59 286,875 +3.81(+1.25%)
May 03, 2023 303.12 311.02 300.70 304.78 364,637 +1.78(+0.59%)
May 02, 2023 309.53 314.79 301.68 303.00 326,212 -6.38(-2.06%)
May 01, 2023 311.42 322.67 306.31 309.38 587,016 -2.62(-0.84%)
Apr 28, 2023 302.83 314.07 301.19 312.00 335,976 +7.21(+2.37%)
Apr 27, 2023 305.86 308.55 300.03 304.79 204,580 -2.49(-0.81%)
Apr 26, 2023 294.31 308.36 292.79 307.28 266,933 +11.00(+3.71%)
Apr 25, 2023 305.83 314.53 294.64 296.28 435,138 -9.60(-3.14%)
Apr 24, 2023 302.50 306.38 295.57 305.88 426,682 +2.39(+0.79%)
Apr 21, 2023 287.50 304.78 287.16 303.49 398,517 +15.98(+5.56%)
Apr 20, 2023 289.88 295.84 283.00 287.51 260,244 -5.68(-1.94%)
Apr 19, 2023 286.72 299.69 286.72 293.19 382,693 +3.87(+1.34%)
Apr 18, 2023 270.00 295.87 261.98 289.32 921,970 +32.77(+12.77%)
Apr 17, 2023 242.20 257.34 241.74 256.55 431,148 +16.76(+6.99%)
Apr 14, 2023 238.31 246.96 235.11 239.79 217,130 +0.07(+0.03%)
Apr 13, 2023 242.59 247.15 239.45 239.72 200,374 -1.81(-0.75%)
Apr 12, 2023 235.01 242.80 231.51 241.53 353,598 +7.45(+3.18%)
Apr 11, 2023 246.03 248.79 233.62 234.08 248,326 -11.25(-4.59%)
Apr 10, 2023 245.89 246.81 239.47 245.33 275,646 -2.25(-0.91%)
Apr 06, 2023 236.44 248.47 233.87 247.58 382,485 +10.84(+4.58%)
Apr 05, 2023 237.59 241.79 232.26 236.74 192,970 -3.84(-1.60%)
Apr 04, 2023 249.00 249.50 238.69 240.58 240,941 -8.29(-3.33%)
Apr 03, 2023 245.56 252.88 242.35 248.87 288,669 +6.61(+2.73%)
Mar 31, 2023 235.36 242.41 233.82 242.26 304,429 +7.55(+3.22%)
Mar 30, 2023 239.21 239.99 222.88 234.71 420,151 -3.58(-1.50%)
Mar 29, 2023 243.47 243.47 237.19 238.29 180,048 -2.51(-1.04%)
Mar 28, 2023 239.46 245.92 238.04 240.80 179,866 +2.47(+1.04%)
Mar 27, 2023 236.26 243.98 232.72 238.33 314,586 +3.66(+1.56%)
Mar 24, 2023 230.97 234.67 224.76 234.67 310,664 +2.71(+1.17%)
Mar 23, 2023 233.70 233.74 222.87 231.96 549,481 +0.90(+0.39%)
Mar 22, 2023 246.31 246.31 230.56 231.06 370,746 -14.58(-5.94%)
Mar 21, 2023 257.28 258.62 239.35 245.64 426,554 -10.29(-4.02%)
Mar 20, 2023 250.85 258.37 246.62 255.93 442,149 +5.32(+2.12%)
Mar 17, 2023 245.88 257.35 242.29 250.61 1,480,296 +4.73(+1.92%)
Mar 16, 2023 237.04 246.31 231.34 245.88 448,018 +7.07(+2.96%)
Mar 15, 2023 239.53 244.96 237.00 238.81 387,727 -5.77(-2.36%)
Mar 14, 2023 246.50 254.06 240.37 244.58 561,147 +3.77(+1.57%)
Mar 13, 2023 239.34 246.99 237.25 240.81 862,518 -0.83(-0.34%)
Mar 10, 2023 255.80 255.80 236.61 241.64 817,804 -13.76(-5.39%)
Mar 09, 2023 262.55 262.99 252.48 255.40 565,690 -5.30(-2.03%)
Mar 08, 2023 267.35 268.12 257.30 260.70 308,780 -5.99(-2.25%)
Mar 07, 2023 269.11 275.00 266.25 266.69 452,646 -4.24(-1.56%)
Mar 06, 2023 271.85 273.98 266.29 270.93 407,116 -1.37(-0.50%)
Mar 03, 2023 269.21 277.48 266.84 272.30 408,177 -0.49(-0.18%)
Mar 02, 2023 276.86 276.88 264.26 272.79 319,421 -6.40(-2.29%)
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.