FinancialContent is the trusted provider of stock market information to the media industry.
Madrigal Pharmaceuticals Inc (NQ: MDGL)
134.25 USD  -1.02 (-0.75%)
Official Closing Price  /  Updated: 5:12 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 19, 2019 137.30 139.86 124.01 134.25 447,815 -1.02(-0.75%)
Feb 15, 2019 134.56 135.46 126.50 135.27 363,500 +1.29(+0.96%)
Feb 14, 2019 117.63 137.15 117.63 133.98 378,687 +15.84(+13.41%)
Feb 13, 2019 120.77 120.99 116.04 118.14 239,858 -1.96(-1.63%)
Feb 12, 2019 119.41 122.00 117.10 120.10 280,432 +3.96(+3.41%)
Feb 11, 2019 116.88 118.69 114.03 116.14 161,405 -0.22(-0.19%)
Feb 08, 2019 113.34 116.98 113.34 116.36 140,300 +1.78(+1.55%)
Feb 07, 2019 118.91 119.28 112.63 114.58 220,362 -5.80(-4.82%)
Feb 06, 2019 114.11 121.81 113.28 120.38 174,482 +6.11(+5.35%)
Feb 05, 2019 115.37 117.92 111.79 114.27 120,647 -0.55(-0.48%)
Feb 04, 2019 114.65 115.12 111.58 114.82 137,525 +0.15(+0.13%)
Feb 01, 2019 116.42 117.29 112.39 114.67 623,800 -1.09(-0.94%)
Jan 31, 2019 113.32 117.96 112.23 115.76 134,887 +2.64(+2.33%)
Jan 30, 2019 112.15 113.23 108.95 113.12 117,894 +2.35(+2.12%)
Jan 29, 2019 108.65 113.67 108.31 110.77 153,346 +1.49(+1.36%)
Jan 28, 2019 109.40 111.76 107.11 109.28 190,084 -1.79(-1.61%)
Jan 25, 2019 110.07 112.86 107.76 111.07 153,200 +1.77(+1.62%)
Jan 24, 2019 108.80 111.40 107.43 109.30 91,537 +0.34(+0.31%)
Jan 23, 2019 113.41 115.37 105.90 108.96 185,041 -4.76(-4.19%)
Jan 22, 2019 119.58 119.72 111.80 113.72 158,825 -6.33(-5.27%)
Jan 18, 2019 118.51 120.93 115.08 120.05 196,000 +2.01(+1.70%)
Jan 17, 2019 112.32 118.96 111.59 118.04 184,950 +5.10(+4.52%)
Jan 16, 2019 114.85 119.51 112.41 112.94 168,813 -2.11(-1.83%)
Jan 15, 2019 115.05 116.33 112.04 115.05 152,300 +0.50(+0.44%)
Jan 14, 2019 114.00 118.19 114.00 114.55 202,604 -0.45(-0.39%)
Jan 11, 2019 114.00 116.26 112.00 115.00 118,400 +0.31(+0.27%)
Jan 10, 2019 113.16 117.83 111.09 114.69 182,669 +0.46(+0.40%)
Jan 09, 2019 118.67 120.24 113.94 114.23 217,039 -3.85(-3.26%)
Jan 08, 2019 120.58 121.30 111.01 118.08 198,004 -0.43(-0.36%)
Jan 07, 2019 113.16 119.63 111.45 118.51 336,571 +6.47(+5.77%)
Jan 04, 2019 106.31 113.58 104.52 112.04 281,000 +8.56(+8.27%)
Jan 03, 2019 110.49 110.49 102.43 103.48 275,129 -7.71(-6.93%)
Jan 02, 2019 110.93 112.55 106.20 111.19 290,786 -1.53(-1.36%)
Dec 31, 2018 106.00 113.09 105.07 112.72 306,900 +8.28(+7.93%)
Dec 28, 2018 104.08 108.22 100.07 104.44 212,600 +0.70(+0.67%)
Dec 27, 2018 101.91 105.43 96.51 103.74 241,330 -0.83(-0.79%)
Dec 26, 2018 96.18 104.58 95.90 104.57 225,597 +9.80(+10.34%)
Dec 24, 2018 95.49 97.30 91.56 94.77 147,000 -0.72(-0.75%)
Dec 21, 2018 97.01 98.96 92.58 95.49 740,300 -0.98(-1.02%)
Dec 20, 2018 102.37 105.62 92.18 96.47 548,772 -6.97(-6.74%)
Dec 19, 2018 104.72 111.78 100.09 103.44 419,159 -1.69(-1.61%)
Dec 18, 2018 110.66 110.71 101.40 105.13 540,453 -4.41(-4.03%)
Dec 17, 2018 108.38 115.89 106.76 109.54 523,594 -0.70(-0.63%)
Dec 14, 2018 106.23 113.12 106.23 110.24 242,000 +1.92(+1.77%)
Dec 13, 2018 113.00 113.00 107.00 108.32 184,206 -4.59(-4.07%)
Dec 12, 2018 110.62 116.43 110.62 112.91 169,139 -1.72(-1.50%)
Dec 11, 2018 113.43 117.88 111.44 114.63 140,807 +1.74(+1.54%)
Dec 10, 2018 113.09 114.72 107.54 112.89 248,685 -0.15(-0.13%)
Dec 07, 2018 120.21 121.60 109.00 113.04 314,100 -7.62(-6.32%)
Dec 06, 2018 112.86 123.25 111.75 120.66 485,643 +5.50(+4.78%)
Dec 04, 2018 121.03 122.86 115.12 115.16 325,100 -5.50(-4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More