Skip to main content

Madrigal Pharmaceuticals Inc (NQ: MDGL )

277.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 275.00 280.00 268.07 277.59 418,093 +0.57(+0.21%)
Jun 13, 2024 285.83 288.75 276.12 277.02 415,175 -8.81(-3.08%)
Jun 12, 2024 291.49 295.00 280.33 285.83 840,187 -6.16(-2.11%)
Jun 11, 2024 254.43 295.50 252.66 291.99 1,570,732 +37.11(+14.56%)
Jun 10, 2024 243.18 255.44 238.78 254.88 483,992 +10.54(+4.31%)
Jun 07, 2024 235.02 245.10 227.78 244.34 467,573 +2.99(+1.24%)
Jun 06, 2024 236.84 241.50 219.65 241.35 636,455 +5.38(+2.28%)
Jun 05, 2024 213.00 236.84 208.60 235.97 2,053,950 -8.38(-3.43%)
Jun 04, 2024 240.00 251.59 238.14 244.35 899,316 -1.14(-0.46%)
Jun 03, 2024 237.73 245.55 235.78 245.49 329,378 +9.33(+3.95%)
May 31, 2024 226.29 236.72 221.88 236.16 348,452 +10.67(+4.73%)
May 30, 2024 225.89 228.88 223.72 225.49 234,490 +2.98(+1.34%)
May 29, 2024 220.50 224.55 219.39 222.51 263,597 -0.78(-0.35%)
May 28, 2024 233.55 233.55 222.72 223.29 808,191 -6.29(-2.74%)
May 24, 2024 234.81 235.28 228.63 229.58 374,487 -5.27(-2.24%)
May 23, 2024 235.19 239.03 226.78 234.85 446,993 -0.21(-0.09%)
May 22, 2024 241.00 250.34 232.40 235.06 819,937 -7.43(-3.06%)
May 21, 2024 229.67 243.50 226.36 242.49 402,463 +10.39(+4.48%)
May 20, 2024 221.69 232.39 218.90 232.10 313,550 +12.04(+5.47%)
May 17, 2024 217.53 221.52 215.02 220.06 236,438 +2.89(+1.33%)
May 16, 2024 211.89 217.68 210.75 217.17 235,183 +5.44(+2.57%)
May 15, 2024 217.46 219.62 210.05 211.73 392,484 +0.75(+0.36%)
May 14, 2024 214.52 219.76 209.84 210.98 262,278 -0.34(-0.16%)
May 13, 2024 208.78 217.03 205.99 211.32 269,895 +6.07(+2.96%)
May 10, 2024 206.40 208.74 203.86 205.25 234,068 -1.67(-0.81%)
May 09, 2024 208.33 209.99 200.08 206.92 359,475 -1.12(-0.54%)
May 08, 2024 211.52 215.00 201.50 208.04 690,497 -9.92(-4.55%)
May 07, 2024 222.00 230.49 214.96 217.96 780,656 -17.61(-7.48%)
May 06, 2024 231.95 236.65 228.47 235.57 423,496 +5.73(+2.49%)
May 03, 2024 223.35 234.47 221.25 229.84 441,776 +13.79(+6.38%)
May 02, 2024 213.01 218.19 208.77 216.05 451,690 +5.46(+2.59%)
May 01, 2024 203.36 217.82 202.20 210.59 427,525 +6.57(+3.22%)
Apr 30, 2024 199.40 209.43 199.40 204.02 435,486 +2.95(+1.47%)
Apr 29, 2024 194.39 202.02 191.18 201.07 357,112 +7.74(+4.00%)
Apr 26, 2024 192.49 195.58 189.00 193.33 453,346 -1.05(-0.54%)
Apr 25, 2024 200.63 200.97 190.22 194.38 707,187 -10.27(-5.02%)
Apr 24, 2024 218.08 220.00 204.16 204.65 575,504 -13.73(-6.29%)
Apr 23, 2024 212.82 225.66 210.10 218.38 409,540 +4.89(+2.29%)
Apr 22, 2024 205.19 217.14 197.43 213.49 727,308 +1.45(+0.68%)
Apr 19, 2024 221.85 224.68 206.03 212.04 625,155 -10.22(-4.60%)
Apr 18, 2024 227.78 227.90 220.74 222.26 268,860 -6.08(-2.66%)
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%)
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.