Mail

MDGL - Madrigal Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 17, 2019	98.05	98.24	93.73	94.92	94.92	161,200
Jul 16, 2019	100.12	102.27	98.00	98.05	98.05	100,600
Jul 15, 2019	101.62	102.54	99.50	100.00	100.00	100,600
Jul 12, 2019	101.20	104.21	100.05	101.04	101.04	105,600
Jul 11, 2019	101.35	101.68	98.66	100.75	100.75	144,600
Jul 10, 2019	104.21	104.82	98.00	101.30	101.30	133,600
Jul 09, 2019	100.42	103.17	99.78	103.16	103.16	103,600
Jul 08, 2019	101.45	103.01	99.54	100.28	100.28	101,800
Jul 05, 2019	104.30	105.74	101.13	101.64	101.64	143,600
Jul 03, 2019	103.40	104.91	102.81	104.90	104.90	69,600
Jul 02, 2019	106.44	106.44	99.39	103.17	103.17	179,500
Jul 01, 2019	106.78	108.37	104.59	106.53	106.53	213,600
Jun 28, 2019	101.39	105.13	101.39	104.81	104.81	332,300
Jun 27, 2019	99.09	101.57	98.54	100.45	100.45	162,600
Jun 26, 2019	99.21	100.06	97.04	98.28	98.28	116,000
Jun 25, 2019	100.17	103.56	96.81	98.61	98.61	155,300
Jun 24, 2019	104.82	104.82	98.57	100.97	100.97	172,300
Jun 21, 2019	104.85	106.40	100.71	104.86	104.86	206,800
Jun 20, 2019	106.91	108.81	104.17	105.56	105.56	132,700
Jun 19, 2019	102.84	105.37	101.11	105.09	105.09	98,300
Jun 18, 2019	101.91	103.50	100.12	103.07	103.07	127,200
Jun 17, 2019	98.39	101.59	97.07	100.68	100.68	178,900
Jun 14, 2019	103.23	103.23	96.50	97.53	97.53	202,600
Jun 13, 2019	99.51	103.84	98.71	103.54	103.54	170,800
Jun 12, 2019	98.27	100.26	96.85	99.00	99.00	237,400
Jun 11, 2019	98.58	102.82	98.00	98.67	98.67	316,100
Jun 10, 2019	98.25	100.00	96.38	96.72	96.72	168,500
Jun 07, 2019	92.02	96.68	90.08	95.14	95.14	232,300
Jun 06, 2019	95.75	96.08	89.83	91.13	91.13	233,900
Jun 05, 2019	97.74	97.74	93.32	96.46	96.46	168,400
Jun 04, 2019	95.51	98.48	93.16	96.77	96.77	312,900
Jun 03, 2019	92.32	97.24	91.93	93.74	93.74	209,200
May 31, 2019	90.53	96.18	90.00	92.40	92.40	182,800
May 30, 2019	95.72	97.10	91.11	92.19	92.19	153,600
May 29, 2019	94.48	96.07	92.93	95.09	95.09	110,300
May 28, 2019	98.91	100.54	95.00	95.25	95.25	131,200
May 24, 2019	99.24	102.62	97.51	98.36	98.36	125,000
May 23, 2019	97.00	99.65	95.00	98.80	98.80	105,500
May 22, 2019	101.40	102.99	98.47	98.64	98.64	102,200
May 21, 2019	101.09	102.16	97.00	101.96	101.96	256,700
May 20, 2019	102.03	102.88	99.75	99.78	99.78	140,200
May 17, 2019	105.32	107.45	101.75	103.11	103.11	149,000
May 16, 2019	107.00	108.56	105.51	106.61	106.61	156,400
May 15, 2019	101.86	106.84	101.50	106.68	106.68	133,800
May 14, 2019	100.52	105.95	100.15	103.39	103.39	148,800
May 13, 2019	100.42	102.17	98.80	99.88	99.88	166,800
May 10, 2019	102.81	104.31	100.70	103.61	103.61	121,600
May 09, 2019	103.00	105.50	100.00	103.61	103.61	130,700
May 08, 2019	102.89	110.00	101.96	104.09	104.09	169,400
May 07, 2019	107.52	109.07	102.28	103.41	103.41	147,500
May 06, 2019	103.89	109.83	103.21	108.73	108.73	149,500
May 03, 2019	106.70	107.50	103.75	107.08	107.08	132,600
May 02, 2019	102.85	106.29	101.14	105.67	105.67	118,500
May 01, 2019	106.07	107.24	102.51	103.12	103.12	201,000
Apr 30, 2019	109.00	109.50	103.40	106.08	106.08	181,900
Apr 29, 2019	110.54	111.50	108.09	108.33	108.33	94,600
Apr 26, 2019	106.76	111.11	106.10	110.54	110.54	95,500
Apr 25, 2019	106.12	109.00	103.55	106.82	106.82	112,600
Apr 24, 2019	109.37	110.00	104.64	106.19	106.19	157,200
Apr 23, 2019	104.56	112.19	103.02	109.32	109.32	201,300
Apr 22, 2019	105.13	107.70	102.78	104.77	104.77	162,600
Apr 18, 2019	106.17	108.96	101.03	105.56	105.56	344,200
Apr 17, 2019	118.33	118.77	103.44	106.25	106.25	446,800
Apr 16, 2019	118.67	123.30	115.10	117.48	117.48	154,100
Apr 15, 2019	126.89	128.92	116.14	117.73	117.73	246,600
Apr 12, 2019	129.46	131.08	122.06	126.83	126.83	304,000
Apr 11, 2019	143.02	144.50	127.47	127.95	127.95	284,700
Apr 10, 2019	134.52	145.16	134.04	142.50	142.50	247,500
Apr 09, 2019	133.21	135.98	131.60	133.45	133.45	121,500
Apr 08, 2019	131.25	135.13	128.51	133.57	133.57	157,700
Apr 05, 2019	135.47	137.68	131.87	132.76	132.76	232,700
Apr 04, 2019	132.38	135.82	130.58	134.72	134.72	216,500
Apr 03, 2019	133.40	134.74	129.48	132.48	132.48	197,400
Apr 02, 2019	130.85	133.26	128.67	131.83	131.83	197,400
Apr 01, 2019	127.03	134.87	125.21	130.56	130.56	277,200
Mar 29, 2019	126.86	128.00	122.50	125.26	125.26	352,200
Mar 28, 2019	128.79	130.74	124.48	126.00	126.00	238,100
Mar 27, 2019	135.61	137.45	128.46	128.54	128.54	191,800
Mar 26, 2019	132.35	136.72	131.59	135.62	135.62	164,500
Mar 25, 2019	134.29	138.54	129.66	130.72	130.72	200,500
Mar 22, 2019	142.37	142.57	134.28	134.28	134.28	235,700
Mar 21, 2019	138.18	143.74	138.08	143.52	143.52	227,200
Mar 20, 2019	143.74	144.26	137.00	140.09	140.09	169,500
Mar 19, 2019	144.12	145.32	142.43	143.84	143.84	131,300
Mar 18, 2019	138.48	144.28	137.48	143.66	143.66	237,400
Mar 15, 2019	135.86	138.78	134.74	138.41	138.41	313,100
Mar 14, 2019	137.92	139.03	134.74	135.32	135.32	190,900
Mar 13, 2019	134.02	138.74	132.60	137.79	137.79	259,100
Mar 12, 2019	131.85	136.23	129.02	133.39	133.39	166,200
Mar 11, 2019	127.37	132.80	126.33	131.58	131.58	226,800
Mar 08, 2019	126.32	127.49	123.01	125.57	125.57	224,900
Mar 07, 2019	136.97	138.57	127.28	127.96	127.96	310,100
Mar 06, 2019	142.96	142.96	133.56	136.99	136.99	282,500
Mar 05, 2019	138.02	148.18	136.73	140.81	140.81	358,900
Mar 04, 2019	141.29	142.16	133.31	138.68	138.68	260,100
Mar 01, 2019	131.25	140.67	129.50	140.59	140.59	294,500
Feb 28, 2019	132.74	134.08	127.43	131.28	131.28	210,100
Feb 27, 2019	133.91	138.78	131.00	133.81	133.81	199,300
Feb 26, 2019	136.00	137.61	133.80	134.49	134.49	296,700
Feb 25, 2019	129.22	137.74	128.23	136.30	136.30	268,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...