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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

222.26 -6.08 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Mar 01, 2023 271.01 280.78 271.01 279.19 258,128 +8.18(+3.02%)
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%)
Feb 01, 2023 289.80 292.41 282.63 289.07 202,532 +0.82(+0.28%)
Jan 31, 2023 281.08 289.86 280.19 288.25 274,835 +7.02(+2.50%)
Jan 30, 2023 290.00 290.00 273.09 281.23 384,932 -8.27(-2.86%)
Jan 27, 2023 301.52 303.44 288.92 289.50 222,274 -11.14(-3.71%)
Jan 26, 2023 307.00 307.00 294.55 300.64 191,842 -3.98(-1.31%)
Jan 25, 2023 304.00 309.84 300.02 304.62 172,201 -1.38(-0.45%)
Jan 24, 2023 302.55 313.93 299.02 306.00 367,165 +1.06(+0.35%)
Jan 23, 2023 307.00 313.63 298.01 304.94 405,949 -1.81(-0.59%)
Jan 20, 2023 302.84 306.94 294.01 306.75 359,323 +7.30(+2.44%)
Jan 19, 2023 300.10 305.78 297.00 299.45 247,404 -1.28(-0.43%)
Jan 18, 2023 298.63 308.37 296.34 300.73 457,813 +5.41(+1.83%)
Jan 17, 2023 297.38 297.38 285.28 295.32 341,121 -4.66(-1.55%)
Jan 13, 2023 299.21 306.87 292.00 299.98 472,380 -0.86(-0.29%)
Jan 12, 2023 291.06 300.92 280.89 300.84 324,221 +9.83(+3.38%)
Jan 11, 2023 302.51 302.51 288.68 291.01 374,176 -7.46(-2.50%)
Jan 10, 2023 285.25 298.48 285.25 298.47 394,426 +12.67(+4.43%)
Jan 09, 2023 280.28 302.36 280.07 285.80 516,112 +4.68(+1.66%)
Jan 06, 2023 272.19 282.39 265.92 281.12 513,439 +9.41(+3.46%)
Jan 05, 2023 275.99 279.68 266.96 271.71 444,223 -2.77(-1.01%)
Jan 04, 2023 282.21 288.14 272.60 274.48 351,654 -10.94(-3.83%)
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.