Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals Inc (NQ: MDGL )

331.45 -5.29 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 336.45 336.45 327.50 331.45 302,691 -5.29(-1.57%)
Nov 26, 2024 347.04 347.06 329.67 336.74 383,169 -8.44(-2.45%)
Nov 25, 2024 347.34 351.81 340.43 345.18 431,976 -2.27(-0.65%)
Nov 22, 2024 323.72 351.06 322.73 347.45 538,342 +18.21(+5.53%)
Nov 21, 2024 318.42 329.93 315.15 329.24 423,613 +12.15(+3.83%)
Nov 20, 2024 315.75 323.99 310.83 317.09 326,795 +2.92(+0.93%)
Nov 19, 2024 305.00 320.88 304.35 314.17 380,877 +10.68(+3.52%)
Nov 18, 2024 290.25 308.43 288.80 303.49 467,850 +14.91(+5.17%)
Nov 15, 2024 303.29 303.29 272.72 288.58 945,981 -14.09(-4.66%)
Nov 14, 2024 310.94 315.56 302.54 302.67 405,250 -12.48(-3.96%)
Nov 13, 2024 342.58 342.58 314.02 315.15 505,322 -23.89(-7.05%)
Nov 12, 2024 335.57 341.19 327.41 339.04 374,182 -0.62(-0.18%)
Nov 11, 2024 357.42 357.81 338.03 339.66 331,669 -11.04(-3.15%)
Nov 08, 2024 356.71 357.05 343.00 350.70 454,434 -4.15(-1.17%)
Nov 07, 2024 339.38 368.29 337.50 354.85 675,801 +16.63(+4.92%)
Nov 06, 2024 341.59 345.04 327.69 338.22 592,405 +0.61(+0.18%)
Nov 05, 2024 331.00 337.63 316.67 337.61 773,171 +6.29(+1.90%)
Nov 04, 2024 320.00 337.44 310.02 331.32 1,041,407 +11.74(+3.67%)
Nov 01, 2024 274.98 321.19 262.85 319.58 3,136,529 +60.24(+23.23%)
Oct 31, 2024 245.66 263.54 238.04 259.34 1,353,567 +43.41(+20.10%)
Oct 30, 2024 214.85 218.40 213.71 215.93 311,897 -1.86(-0.85%)
Oct 29, 2024 215.04 218.43 214.20 217.79 215,544 +0.79(+0.36%)
Oct 28, 2024 210.32 217.19 210.32 217.00 209,211 +6.33(+3.00%)
Oct 25, 2024 203.18 213.00 203.18 210.67 565,768 +7.68(+3.78%)
Oct 24, 2024 201.93 205.59 201.22 202.99 265,068 +0.51(+0.25%)
Oct 23, 2024 204.44 204.44 200.63 202.48 329,038 -1.11(-0.55%)
Oct 22, 2024 208.20 209.40 202.42 203.59 332,917 -5.30(-2.54%)
Oct 21, 2024 213.01 213.02 208.15 208.89 165,177 -5.55(-2.59%)
Oct 18, 2024 212.20 217.29 211.19 214.44 226,635 +3.97(+1.89%)
Oct 17, 2024 214.90 216.76 208.53 210.47 219,747 -5.13(-2.38%)
Oct 16, 2024 217.38 217.50 214.58 215.60 240,613 -0.57(-0.26%)
Oct 15, 2024 216.00 218.55 214.00 216.17 329,916 +0.74(+0.34%)
Oct 14, 2024 213.07 216.25 211.30 215.43 163,182 +1.28(+0.60%)
Oct 11, 2024 210.58 215.98 208.58 214.15 274,798 +3.57(+1.70%)
Oct 10, 2024 209.13 215.62 207.26 210.58 191,147 -0.30(-0.14%)
Oct 09, 2024 215.01 216.62 204.66 210.88 355,287 -5.89(-2.72%)
Oct 08, 2024 214.80 221.30 214.68 216.77 472,090 +1.94(+0.90%)
Oct 07, 2024 209.30 217.69 206.73 214.83 470,589 +6.42(+3.08%)
Oct 04, 2024 207.69 210.03 205.87 208.41 256,650 +1.83(+0.89%)
Oct 03, 2024 207.17 209.68 204.58 206.58 179,607 -2.57(-1.23%)
Oct 02, 2024 208.19 213.09 206.79 209.15 242,814 -0.18(-0.09%)
Oct 01, 2024 212.22 212.90 205.28 209.33 236,173 -2.89(-1.36%)
Sep 30, 2024 211.60 218.74 208.94 212.22 473,298 -0.21(-0.10%)
Sep 27, 2024 216.10 216.31 211.00 212.43 253,578 -1.47(-0.69%)
Sep 26, 2024 219.08 219.08 210.66 213.90 278,079 -2.31(-1.07%)
Sep 25, 2024 223.54 223.54 215.94 216.21 314,318 -6.86(-3.08%)
Sep 24, 2024 225.80 227.21 221.81 223.07 201,731 -2.65(-1.17%)
Sep 23, 2024 234.50 240.37 224.37 225.72 200,138 -7.77(-3.33%)
Sep 20, 2024 243.47 244.22 233.00 233.49 530,021 -8.76(-3.62%)
Sep 19, 2024 238.11 248.19 233.50 242.25 288,405 +9.09(+3.90%)
Sep 18, 2024 233.76 239.53 230.72 233.16 203,672 -0.20(-0.09%)
Sep 17, 2024 235.35 240.04 232.40 233.36 179,932 -0.03(-0.01%)
Sep 16, 2024 241.56 241.62 232.41 233.39 195,897 -8.41(-3.48%)
Sep 13, 2024 235.32 245.75 235.32 241.80 195,775 +7.04(+3.00%)
Sep 12, 2024 230.20 238.41 230.02 234.76 112,238 +1.76(+0.76%)
Sep 11, 2024 235.36 236.11 230.56 233.00 195,648 -2.69(-1.14%)
Sep 10, 2024 239.03 239.03 232.00 235.69 201,166 -3.00(-1.26%)
Sep 09, 2024 244.78 247.60 233.81 238.69 257,445 -5.20(-2.13%)
Sep 06, 2024 249.62 249.62 241.64 243.89 222,463 -2.11(-0.86%)
Sep 05, 2024 246.24 248.55 241.97 246.00 210,781 +0.66(+0.27%)
Sep 04, 2024 236.40 245.59 233.23 245.34 160,987 +8.94(+3.78%)
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.