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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

245.34 +8.94 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 236.40 245.59 233.23 245.34 160,987 +8.94(+3.78%)
Sep 03, 2024 246.32 250.00 232.77 236.40 348,495 -10.73(-4.34%)
Aug 30, 2024 250.19 250.19 243.50 247.13 203,778 -1.59(-0.64%)
Aug 29, 2024 251.08 252.00 247.00 248.72 211,209 -2.07(-0.83%)
Aug 28, 2024 254.87 254.87 249.65 250.79 148,053 -4.02(-1.58%)
Aug 27, 2024 255.51 256.00 249.94 254.81 142,210 -0.99(-0.39%)
Aug 26, 2024 255.88 256.00 252.75 255.80 123,968 +3.06(+1.21%)
Aug 23, 2024 247.50 254.00 247.38 252.74 160,168 +4.06(+1.63%)
Aug 22, 2024 256.85 256.85 247.39 248.68 167,961 -7.49(-2.92%)
Aug 21, 2024 260.00 262.25 252.27 256.17 292,365 -3.00(-1.16%)
Aug 20, 2024 256.45 259.17 251.44 259.17 177,056 +2.44(+0.95%)
Aug 19, 2024 250.18 257.31 249.21 256.73 269,201 +5.92(+2.36%)
Aug 16, 2024 245.97 251.47 243.03 250.81 202,855 +6.31(+2.58%)
Aug 15, 2024 248.26 248.26 243.12 244.50 162,223 +1.22(+0.50%)
Aug 14, 2024 244.86 245.47 241.75 243.28 208,959 -0.36(-0.15%)
Aug 13, 2024 243.56 245.61 241.50 243.64 184,162 +1.55(+0.64%)
Aug 12, 2024 238.03 246.68 234.02 242.09 245,382 +5.09(+2.15%)
Aug 09, 2024 243.87 245.91 234.02 237.00 483,501 -6.64(-2.73%)
Aug 08, 2024 241.18 244.05 231.67 243.64 554,295 +9.56(+4.08%)
Aug 07, 2024 249.00 249.00 225.51 234.08 1,369,714 -32.48(-12.18%)
Aug 06, 2024 260.97 274.04 254.53 266.56 277,380 +7.11(+2.74%)
Aug 05, 2024 254.39 267.51 252.56 259.45 359,076 -15.91(-5.78%)
Aug 02, 2024 272.02 277.48 267.19 275.36 207,213 -3.12(-1.12%)
Aug 01, 2024 283.89 290.93 275.45 278.48 259,123 -6.18(-2.17%)
Jul 31, 2024 284.42 287.98 277.31 284.66 259,167 +4.67(+1.67%)
Jul 30, 2024 275.25 281.50 270.77 279.99 184,369 +5.30(+1.93%)
Jul 29, 2024 284.29 285.94 274.17 274.69 180,321 -9.80(-3.44%)
Jul 26, 2024 287.67 289.91 276.63 284.49 167,769 +1.03(+0.36%)
Jul 25, 2024 282.09 288.80 277.24 283.46 261,031 +1.41(+0.50%)
Jul 24, 2024 277.00 288.20 277.00 282.05 207,353 +2.52(+0.90%)
Jul 23, 2024 286.24 287.03 277.52 279.53 211,716 -7.54(-2.63%)
Jul 22, 2024 288.08 293.00 281.86 287.07 192,490 -0.17(-0.06%)
Jul 19, 2024 281.33 297.25 280.04 287.24 484,944 +8.11(+2.91%)
Jul 18, 2024 271.57 284.24 268.83 279.13 373,915 +9.73(+3.61%)
Jul 17, 2024 270.00 283.98 265.36 269.40 356,999 -4.32(-1.58%)
Jul 16, 2024 281.77 286.00 273.42 273.72 307,171 -6.23(-2.23%)
Jul 15, 2024 286.56 287.50 275.94 279.95 369,910 -5.91(-2.07%)
Jul 12, 2024 292.37 298.00 280.60 285.86 419,353 -4.46(-1.54%)
Jul 11, 2024 290.99 293.27 280.02 290.32 341,573 +5.95(+2.09%)
Jul 10, 2024 294.62 294.62 283.02 284.37 169,468 -8.59(-2.93%)
Jul 09, 2024 289.75 295.48 288.21 292.96 215,974 +2.22(+0.76%)
Jul 08, 2024 278.88 292.07 277.48 290.74 356,143 +14.19(+5.13%)
Jul 05, 2024 271.75 278.44 269.01 276.55 147,307 +4.88(+1.80%)
Jul 03, 2024 273.81 273.81 268.60 271.67 77,460 +0.00(+0.00%)
Jul 02, 2024 279.41 282.54 271.44 271.67 179,633 -7.64(-2.74%)
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.