Skip to main content

Madrigal Pharmaceuticals Inc (NQ: MDGL )

279.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 277.02 282.37 276.87 279.31 290,254 -0.85(-0.30%)
Jun 28, 2024 285.07 286.47 277.72 280.16 861,402 -5.50(-1.93%)
Jun 27, 2024 275.37 288.25 270.50 285.66 252,962 +10.30(+3.74%)
Jun 26, 2024 279.00 279.00 267.51 275.36 293,946 -4.68(-1.67%)
Jun 25, 2024 283.56 285.73 278.72 280.04 314,071 -3.95(-1.39%)
Jun 24, 2024 278.42 287.00 275.19 283.99 372,179 +5.57(+2.00%)
Jun 21, 2024 267.09 280.59 266.97 278.42 586,651 +10.63(+3.97%)
Jun 20, 2024 273.38 273.38 260.00 267.79 407,025 -8.22(-2.98%)
Jun 18, 2024 276.88 279.26 273.28 276.01 308,468 -0.71(-0.26%)
Jun 17, 2024 275.82 285.61 275.01 276.72 315,339 -0.87(-0.31%)
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%)
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.