Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Madrigal Pharmaceuticals, Inc. (MDGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.34+3.13 (+4.46%)
At close: 04:00PM EDT
73.34 0.00 (0.00%)
After hours: 04:30PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202270.2174.2770.2173.3473.34180,297
Aug 11, 202273.8075.2369.4070.2170.21185,000
Aug 10, 202274.4674.7372.2273.7573.75131,000
Aug 09, 202275.1376.0170.5672.5972.59141,700
Aug 08, 202280.0082.0073.3176.6076.60261,200
Aug 05, 202273.3080.3271.5779.5179.51329,500
Aug 04, 202266.1071.8465.0571.8471.84223,100
Aug 03, 202262.5266.2562.5264.7364.73137,500
Aug 02, 202260.2962.3160.0061.4361.43146,800
Aug 01, 202262.4563.4859.4760.5760.57192,600
Jul 29, 202264.1164.1160.5062.8262.82187,700
Jul 28, 202266.8067.2163.4064.9364.93169,100
Jul 27, 202267.3967.4665.5566.7766.77137,800
Jul 26, 202265.7267.6165.0566.8666.86129,000
Jul 25, 202266.4567.2765.2866.1066.10133,500
Jul 22, 202269.6569.6966.1466.4466.44155,900
Jul 21, 202271.8672.1968.8869.5269.52143,500
Jul 20, 202270.3072.8969.7971.8271.82164,800
Jul 19, 202267.3370.0667.0169.8069.80161,000
Jul 18, 202269.8972.0366.5366.8466.84221,100
Jul 15, 202269.4669.4866.8869.1969.19156,200
Jul 14, 202270.9171.1867.0168.2368.23155,300
Jul 13, 202268.0172.0566.9171.3371.33159,000
Jul 12, 202266.9070.4465.0969.1369.13200,500
Jul 11, 202272.4473.9666.7067.0967.09247,800
Jul 08, 202272.3574.9070.3972.8072.80248,100
Jul 07, 202276.8080.4675.8577.3577.35192,400
Jul 06, 202279.0881.6176.2776.6276.62148,200
Jul 05, 202273.5278.8672.1778.5578.55205,000
Jul 01, 202271.8774.1771.4373.5973.59133,600
Jun 30, 202270.8472.9070.0371.5871.58184,700
Jun 29, 202271.2573.5070.4871.9471.94167,700
Jun 28, 202274.5876.1170.1871.8371.83222,000
Jun 27, 202284.8285.8274.7975.3075.30343,200
Jun 24, 202286.2086.9882.3783.4683.46210,800
Jun 23, 202277.8184.7177.1584.6584.65192,900
Jun 22, 202271.4778.4571.4777.3077.30173,900
Jun 21, 202271.6675.3371.4772.2772.27159,500
Jun 17, 202265.7271.7965.4970.3170.31231,900
Jun 16, 202266.0166.6663.3165.0665.06176,100
Jun 15, 202269.6070.4265.6167.9067.90239,100
Jun 14, 202269.5769.5765.8368.9568.95140,900
Jun 13, 202270.5770.6566.2368.8468.84196,700
Jun 10, 202274.4875.5470.3773.7973.79261,000
Jun 09, 202274.2078.0872.7476.4776.47207,700
Jun 08, 202272.6175.1972.6174.3074.30153,600
Jun 07, 202268.7273.7368.7273.2573.25157,500
Jun 06, 202273.0673.8168.4769.3669.36134,000
Jun 03, 202267.6271.9167.5171.6471.64194,800
Jun 02, 202266.0067.9865.3467.9067.90117,900
Jun 01, 202266.5568.3564.5166.0666.06108,400
May 31, 202268.1068.2064.8966.3966.39153,700
May 27, 202268.4769.0065.0368.6968.69135,300
May 26, 202266.0469.7566.0468.4168.41238,900
May 25, 202263.1266.2163.1266.1466.14159,600
May 24, 202265.5465.5462.7163.1963.19159,900
May 23, 202267.4067.7564.8966.1966.19106,100
May 20, 202268.4869.8564.3566.7166.71135,000
May 19, 202266.4968.1665.4767.8867.88144,600
May 18, 202267.6368.7865.6366.6766.67173,700
May 17, 202267.8069.7867.0469.6769.67118,400
May 16, 202265.1169.1364.2566.4566.45112,000
May 13, 202264.7266.9064.1165.7365.73168,800
May 12, 202259.1263.2959.1263.2863.28250,500
May 11, 202264.2567.6459.2560.0060.00295,800
May 10, 202259.0164.9258.8164.4464.44341,700
May 09, 202259.8265.0057.1558.0458.04498,100
May 06, 202265.3366.2563.1164.5964.59293,500
May 05, 202269.1871.1965.5366.5066.50206,700
May 04, 202269.9171.5966.5169.6369.63347,700
May 03, 202271.2671.5668.3169.2069.20172,600
May 02, 202270.0072.1269.0571.4671.46295,400
Apr 29, 202270.7372.1769.7970.0070.00152,300
Apr 28, 202272.2672.3367.4670.5570.55221,100
Apr 27, 202273.2374.5270.7870.9370.93169,600
Apr 26, 202277.8578.2572.7372.8372.83193,300
Apr 25, 202274.5078.9074.5078.7278.72103,400
Apr 22, 202272.8676.2472.8675.5975.59145,600
Apr 21, 202279.3780.6874.3374.5574.55159,600
Apr 20, 202277.9779.1575.3278.3878.38114,300
Apr 19, 202276.4978.7475.2077.3277.32223,500
Apr 18, 202279.5679.5675.4776.5376.53240,300
Apr 14, 202284.0684.0679.4179.4779.47247,500
Apr 13, 202282.3385.7482.2684.2884.28199,000
Apr 12, 202285.7087.8582.3882.4182.41306,100
Apr 11, 202288.2289.0884.6884.9584.95254,400
Apr 08, 202291.6992.2588.0589.8889.88216,300
Apr 07, 202294.8395.9992.0392.4992.49118,600
Apr 06, 202291.8896.0891.8895.3095.30168,800
Apr 05, 202297.8398.5092.5493.5893.58196,900
Apr 04, 2022100.30100.6897.1497.8397.83207,700
Apr 01, 202298.94100.9098.42100.20100.20195,500
Mar 31, 202299.58100.9897.9198.1298.1297,900
Mar 30, 2022101.94105.9398.8599.4299.42124,900
Mar 29, 202297.22104.2797.22101.89101.89260,200
Mar 28, 202294.9596.7793.9795.7695.7687,500
Mar 25, 202295.4095.6293.6494.6894.6888,700
Mar 24, 202296.3497.4194.3795.9695.96126,500
Mar 23, 202298.5399.6094.7794.7994.79146,400
Mar 22, 202294.65100.0094.6599.1699.16133,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement