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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

224.92 -3.42 (-1.50%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
Apr 17, 2024 235.91 235.91 224.39 228.34 251,038 -4.64(-1.99%)
Apr 16, 2024 228.03 235.92 222.90 232.98 343,880 +1.61(+0.70%)
Apr 15, 2024 237.00 242.99 228.82 231.37 322,975 -5.22(-2.21%)
Apr 12, 2024 243.09 245.35 236.49 236.59 294,909 -8.68(-3.54%)
Apr 11, 2024 245.08 248.63 243.25 245.27 216,428 +0.60(+0.25%)
Apr 10, 2024 242.00 246.23 241.48 244.67 226,278 -4.67(-1.87%)
Apr 09, 2024 251.41 253.48 244.02 249.34 226,957 +0.70(+0.28%)
Apr 08, 2024 245.84 248.82 242.20 248.64 238,456 +5.60(+2.30%)
Apr 05, 2024 240.11 246.34 238.27 243.04 296,003 +1.58(+0.65%)
Apr 04, 2024 244.39 248.44 240.33 241.46 385,223 -3.77(-1.54%)
Apr 03, 2024 242.00 247.33 241.13 245.23 490,313 +0.73(+0.30%)
Apr 02, 2024 248.72 250.94 241.52 244.50 593,966 -11.24(-4.40%)
Apr 01, 2024 267.28 268.04 254.98 255.74 547,082 -11.30(-4.23%)
Mar 28, 2024 258.54 268.22 254.75 267.04 441,996 +8.23(+3.18%)
Mar 27, 2024 250.00 259.55 244.81 258.81 442,703 +11.19(+4.52%)
Mar 26, 2024 247.00 252.00 246.61 247.62 234,125 +0.00(+0.00%)
Mar 25, 2024 248.85 257.73 246.54 247.62 394,451 -0.58(-0.23%)
Mar 22, 2024 258.49 259.95 242.38 248.20 529,991 -7.07(-2.77%)
Mar 21, 2024 261.64 265.79 251.79 255.27 382,354 -3.72(-1.44%)
Mar 20, 2024 267.50 267.50 251.00 258.99 675,188 -6.69(-2.52%)
Mar 19, 2024 275.00 276.67 263.51 265.68 915,645 -17.55(-6.20%)
Mar 18, 2024 274.48 292.86 272.01 283.23 965,263 +12.86(+4.76%)
Mar 15, 2024 293.90 299.98 262.00 270.37 2,769,377 +26.80(+11.00%)
Mar 14, 2024 274.58 276.30 236.62 243.57 1,724,849 -29.41(-10.77%)
Mar 13, 2024 267.00 275.07 264.40 272.98 766,172 +10.31(+3.93%)
Mar 12, 2024 268.00 269.68 258.08 262.67 596,876 +2.52(+0.97%)
Mar 11, 2024 258.21 266.83 252.91 260.15 678,890 +4.83(+1.89%)
Mar 08, 2024 256.96 262.00 252.72 255.32 475,790 +4.29(+1.71%)
Mar 07, 2024 258.00 259.97 248.53 251.03 400,598 -6.35(-2.47%)
Mar 06, 2024 259.99 270.98 256.30 257.38 680,816 +8.89(+3.58%)
Mar 05, 2024 244.44 249.43 238.93 248.49 386,221 +1.93(+0.78%)
Mar 04, 2024 255.00 260.00 243.17 246.56 500,181 -5.07(-2.01%)
Mar 01, 2024 237.38 252.50 237.33 251.63 459,348 +15.43(+6.53%)
Feb 29, 2024 259.11 261.99 235.50 236.20 513,255 -18.03(-7.09%)
Feb 28, 2024 239.10 254.29 237.69 254.23 487,024 +14.43(+6.02%)
Feb 27, 2024 233.85 242.97 233.06 239.80 360,353 +7.23(+3.11%)
Feb 26, 2024 221.00 241.69 214.00 232.57 781,803 -3.97(-1.68%)
Feb 23, 2024 249.36 249.98 235.08 236.54 469,255 -11.99(-4.82%)
Feb 22, 2024 230.47 253.00 230.47 248.53 592,078 +20.29(+8.89%)
Feb 21, 2024 228.97 235.09 225.02 228.24 417,708 -1.47(-0.64%)
Feb 20, 2024 232.85 239.00 227.00 229.71 335,452 -3.42(-1.47%)
Feb 16, 2024 219.35 241.87 219.35 233.13 607,446 +10.91(+4.91%)
Feb 15, 2024 217.54 223.51 214.00 222.22 385,543 +4.24(+1.95%)
Feb 14, 2024 208.85 225.00 208.09 217.98 533,449 +13.18(+6.44%)
Feb 13, 2024 208.68 214.63 203.53 204.80 677,375 -11.53(-5.33%)
Feb 12, 2024 192.90 218.47 191.30 216.33 955,870 +26.45(+13.93%)
Feb 09, 2024 172.61 189.98 168.25 189.88 898,165 +18.51(+10.80%)
Feb 08, 2024 189.30 191.74 169.05 171.37 1,388,005 -17.17(-9.11%)
Feb 07, 2024 205.10 207.38 180.00 188.54 1,022,697 -12.90(-6.40%)
Feb 06, 2024 189.70 203.65 171.31 201.44 2,868,186 -25.61(-11.28%)
Feb 05, 2024 217.51 227.16 213.82 227.05 394,370 +6.77(+3.07%)
Feb 02, 2024 219.15 222.50 215.96 220.28 167,480 -1.95(-0.88%)
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.