Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals Inc (NQ: MDGL )

205.25 -1.67 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 82.00 85.23 82.00 83.02 193,300 +0.87(+1.06%)
Jan 30, 2020 85.30 87.33 81.59 82.15 270,412 +0.40(+0.49%)
Jan 29, 2020 81.36 82.81 80.88 81.75 96,005 +0.37(+0.45%)
Jan 28, 2020 79.27 81.81 79.01 81.38 98,136 +2.77(+3.52%)
Jan 27, 2020 75.27 79.64 74.05 78.61 266,244 +1.63(+2.12%)
Jan 24, 2020 82.02 83.00 76.90 76.98 268,400 -4.70(-5.75%)
Jan 23, 2020 82.95 82.97 80.95 81.68 260,204 -1.37(-1.65%)
Jan 22, 2020 84.39 85.02 83.03 83.05 151,757 -0.86(-1.02%)
Jan 21, 2020 85.43 86.11 83.54 83.91 199,708 -1.47(-1.72%)
Jan 17, 2020 86.28 86.44 84.64 85.38 224,200 -0.34(-0.40%)
Jan 16, 2020 87.37 87.86 85.08 85.72 266,534 -1.15(-1.32%)
Jan 15, 2020 88.00 89.47 86.47 86.87 119,375 -1.03(-1.17%)
Jan 14, 2020 87.02 88.78 86.12 87.90 107,968 +0.88(+1.01%)
Jan 13, 2020 88.16 88.67 85.41 87.02 197,998 -0.97(-1.10%)
Jan 10, 2020 89.97 92.25 87.68 87.99 149,800 -2.51(-2.77%)
Jan 09, 2020 92.94 92.94 88.30 90.50 274,875 +3.85(+4.44%)
Jan 08, 2020 85.42 87.70 84.89 86.65 121,678 +0.99(+1.16%)
Jan 07, 2020 87.03 87.35 85.00 85.66 129,355 -1.37(-1.57%)
Jan 06, 2020 86.63 87.35 84.20 87.03 176,415 +0.05(+0.06%)
Jan 03, 2020 89.89 89.89 86.78 86.98 168,400 -3.70(-4.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.