Skip to main content

Madrigal Pharmaceuticals Inc (NQ: MDGL )

258.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 250.00 259.55 244.81 258.81 442,703 +11.19(+4.52%)
Mar 26, 2024 247.00 252.00 246.61 247.62 234,125 +0.00(+0.00%)
Mar 25, 2024 248.85 257.73 246.54 247.62 394,451 -0.58(-0.23%)
Mar 22, 2024 258.49 259.95 242.38 248.20 529,991 -7.07(-2.77%)
Mar 21, 2024 261.64 265.79 251.79 255.27 382,354 -3.72(-1.44%)
Mar 20, 2024 267.50 267.50 251.00 258.99 675,188 -6.69(-2.52%)
Mar 19, 2024 275.00 276.67 263.51 265.68 915,645 -17.55(-6.20%)
Mar 18, 2024 274.48 292.86 272.01 283.23 965,263 +12.86(+4.76%)
Mar 15, 2024 293.90 299.98 262.00 270.37 2,769,377 +26.80(+11.00%)
Mar 14, 2024 274.58 276.30 236.62 243.57 1,724,849 -29.41(-10.77%)
Mar 13, 2024 267.00 275.07 264.40 272.98 766,172 +10.31(+3.93%)
Mar 12, 2024 268.00 269.68 258.08 262.67 596,876 +2.52(+0.97%)
Mar 11, 2024 258.21 266.83 252.91 260.15 678,890 +4.83(+1.89%)
Mar 08, 2024 256.96 262.00 252.72 255.32 475,790 +4.29(+1.71%)
Mar 07, 2024 258.00 259.97 248.53 251.03 400,598 -6.35(-2.47%)
Mar 06, 2024 259.99 270.98 256.30 257.38 680,816 +8.89(+3.58%)
Mar 05, 2024 244.44 249.43 238.93 248.49 386,221 +1.93(+0.78%)
Mar 04, 2024 255.00 260.00 243.17 246.56 500,181 -5.07(-2.01%)
Mar 01, 2024 237.38 252.50 237.33 251.63 459,348 +15.43(+6.53%)
Feb 29, 2024 259.11 261.99 235.50 236.20 513,255 -18.03(-7.09%)
Feb 28, 2024 239.10 254.29 237.69 254.23 487,024 +14.43(+6.02%)
Feb 27, 2024 233.85 242.97 233.06 239.80 360,353 +7.23(+3.11%)
Feb 26, 2024 221.00 241.69 214.00 232.57 781,803 -3.97(-1.68%)
Feb 23, 2024 249.36 249.98 235.08 236.54 469,255 -11.99(-4.82%)
Feb 22, 2024 230.47 253.00 230.47 248.53 592,078 +20.29(+8.89%)
Feb 21, 2024 228.97 235.09 225.02 228.24 417,708 -1.47(-0.64%)
Feb 20, 2024 232.85 239.00 227.00 229.71 335,452 -3.42(-1.47%)
Feb 16, 2024 219.35 241.87 219.35 233.13 607,446 +10.91(+4.91%)
Feb 15, 2024 217.54 223.51 214.00 222.22 385,543 +4.24(+1.95%)
Feb 14, 2024 208.85 225.00 208.09 217.98 533,449 +13.18(+6.44%)
Feb 13, 2024 208.68 214.63 203.53 204.80 677,375 -11.53(-5.33%)
Feb 12, 2024 192.90 218.47 191.30 216.33 955,870 +26.45(+13.93%)
Feb 09, 2024 172.61 189.98 168.25 189.88 898,165 +18.51(+10.80%)
Feb 08, 2024 189.30 191.74 169.05 171.37 1,388,005 -17.17(-9.11%)
Feb 07, 2024 205.10 207.38 180.00 188.54 1,022,697 -12.90(-6.40%)
Feb 06, 2024 189.70 203.65 171.31 201.44 2,868,186 -25.61(-11.28%)
Feb 05, 2024 217.51 227.16 213.82 227.05 394,370 +6.77(+3.07%)
Feb 02, 2024 219.15 222.50 215.96 220.28 167,480 -1.95(-0.88%)
Feb 01, 2024 218.87 223.65 215.16 222.23 262,630 +5.52(+2.55%)
Jan 31, 2024 222.44 224.99 216.66 216.71 240,109 -4.36(-1.97%)
Jan 30, 2024 225.17 225.99 217.36 221.07 265,321 -5.92(-2.61%)
Jan 29, 2024 226.16 228.23 220.21 226.99 223,091 +1.02(+0.45%)
Jan 26, 2024 230.89 231.96 224.15 225.97 234,937 -4.20(-1.82%)
Jan 25, 2024 226.14 239.21 225.39 230.17 248,753 +7.26(+3.26%)
Jan 24, 2024 233.44 233.44 222.16 222.91 263,079 -6.09(-2.66%)
Jan 23, 2024 236.18 237.00 223.54 229.00 236,809 -4.18(-1.79%)
Jan 22, 2024 226.00 235.16 216.35 233.18 331,353 +6.70(+2.96%)
Jan 19, 2024 224.16 230.88 220.01 226.48 273,367 +2.38(+1.06%)
Jan 18, 2024 241.20 241.20 222.65 224.10 407,274 -15.86(-6.61%)
Jan 17, 2024 241.92 245.00 235.25 239.96 321,058 -3.96(-1.62%)
Jan 16, 2024 232.19 245.17 230.27 243.92 355,997 +8.12(+3.44%)
Jan 12, 2024 240.00 244.12 234.87 235.80 245,112 -4.51(-1.88%)
Jan 11, 2024 231.94 243.00 227.12 240.31 323,257 +3.57(+1.51%)
Jan 10, 2024 240.28 244.66 232.00 236.74 252,921 -1.21(-0.51%)
Jan 09, 2024 225.85 238.49 225.85 237.95 338,418 +7.15(+3.10%)
Jan 08, 2024 219.11 231.33 216.74 230.80 299,329 +10.52(+4.78%)
Jan 05, 2024 217.55 221.66 213.26 220.28 171,745 +2.07(+0.95%)
Jan 04, 2024 215.59 224.34 208.99 218.21 459,118 +6.27(+2.96%)
Jan 03, 2024 226.40 229.00 210.96 211.94 394,883 -14.92(-6.58%)
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.