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 )

229.84 +13.79 (+6.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 233.77 233.77 228.78 231.38 313,001 -2.61(-1.12%)
Dec 28, 2023 236.17 240.53 231.54 233.99 317,794 -2.76(-1.17%)
Dec 27, 2023 239.73 241.79 234.68 236.75 203,703 +0.43(+0.18%)
Dec 26, 2023 235.74 241.07 233.47 236.32 305,206 +1.25(+0.53%)
Dec 22, 2023 228.26 242.76 227.63 235.07 470,246 +12.77(+5.74%)
Dec 21, 2023 225.01 226.58 219.62 222.30 221,804 +1.26(+0.57%)
Dec 20, 2023 229.80 232.12 220.58 221.04 333,058 -9.84(-4.26%)
Dec 19, 2023 232.73 235.09 227.11 230.88 308,554 +0.88(+0.38%)
Dec 18, 2023 235.27 237.12 225.64 230.00 243,953 -7.13(-3.01%)
Dec 15, 2023 236.53 245.31 229.41 237.13 691,301 +4.11(+1.76%)
Dec 14, 2023 231.04 235.99 223.99 233.02 401,670 +5.69(+2.50%)
Dec 13, 2023 222.18 227.50 216.21 227.33 465,390 +5.15(+2.32%)
Dec 12, 2023 210.09 222.85 204.60 222.18 381,820 +11.75(+5.58%)
Dec 11, 2023 211.27 212.97 202.97 210.43 381,926 +2.11(+1.01%)
Dec 08, 2023 226.00 227.94 194.88 208.32 1,003,645 -27.29(-11.58%)
Dec 07, 2023 237.88 241.50 235.37 235.61 320,798 -1.10(-0.46%)
Dec 06, 2023 237.24 244.99 232.01 236.71 408,507 +1.60(+0.68%)
Dec 05, 2023 222.00 237.10 221.10 235.11 473,792 +13.13(+5.91%)
Dec 04, 2023 208.86 222.03 208.52 221.98 392,440 +8.86(+4.16%)
Dec 01, 2023 201.74 213.56 196.00 213.12 412,128 +9.82(+4.83%)
Nov 30, 2023 201.00 208.51 200.12 203.30 326,309 +5.94(+3.01%)
Nov 29, 2023 191.00 200.32 191.00 197.36 357,288 +6.42(+3.36%)
Nov 28, 2023 196.30 196.30 187.57 190.94 230,874 -6.36(-3.22%)
Nov 27, 2023 194.51 197.94 190.62 197.30 271,583 +1.74(+0.89%)
Nov 24, 2023 187.12 200.69 187.07 195.56 182,112 +5.08(+2.67%)
Nov 22, 2023 192.37 196.23 186.56 190.48 243,124 +2.04(+1.08%)
Nov 21, 2023 186.25 190.98 182.34 188.44 347,654 -1.61(-0.85%)
Nov 20, 2023 176.30 190.63 175.84 190.05 560,152 +13.39(+7.58%)
Nov 17, 2023 170.00 176.84 166.00 176.66 520,914 +7.97(+4.72%)
Nov 16, 2023 168.52 170.97 160.15 168.69 443,892 +7.01(+4.34%)
Nov 15, 2023 156.47 175.39 154.81 161.68 833,691 +5.21(+3.33%)
Nov 14, 2023 153.64 156.83 151.00 156.47 531,982 +10.47(+7.17%)
Nov 13, 2023 138.89 146.99 135.15 146.00 464,149 +7.16(+5.16%)
Nov 10, 2023 138.12 139.46 134.90 138.84 365,899 +2.49(+1.83%)
Nov 09, 2023 143.55 145.18 133.99 136.35 354,177 -7.02(-4.90%)
Nov 08, 2023 151.82 152.43 142.17 143.37 482,143 -8.74(-5.75%)
Nov 07, 2023 147.47 154.04 147.47 152.11 502,815 +4.74(+3.22%)
Nov 06, 2023 143.36 147.90 141.85 147.37 394,905 +0.48(+0.33%)
Nov 03, 2023 140.62 150.88 139.40 146.89 472,500 +9.49(+6.91%)
Nov 02, 2023 137.72 140.52 136.00 137.40 395,032 +0.91(+0.67%)
Nov 01, 2023 132.17 136.74 130.78 136.49 392,280 +5.11(+3.89%)
Oct 31, 2023 125.57 132.95 125.57 131.38 425,192 +5.23(+4.15%)
Oct 30, 2023 120.65 128.86 120.65 126.15 402,271 +5.75(+4.78%)
Oct 27, 2023 124.77 124.87 119.76 120.40 405,106 -4.51(-3.61%)
Oct 26, 2023 123.08 126.44 121.17 124.91 309,263 +1.52(+1.23%)
Oct 25, 2023 124.15 125.61 120.95 123.39 416,447 -3.03(-2.40%)
Oct 24, 2023 128.09 129.82 125.79 126.42 412,736 +0.50(+0.40%)
Oct 23, 2023 129.86 131.85 125.52 125.92 513,757 -5.62(-4.27%)
Oct 20, 2023 130.76 133.70 129.12 131.54 271,514 +1.22(+0.94%)
Oct 19, 2023 136.04 136.04 129.50 130.32 387,579 -5.78(-4.25%)
Oct 18, 2023 140.17 140.17 133.51 136.10 472,278 -4.42(-3.15%)
Oct 17, 2023 140.67 142.82 139.27 140.52 267,396 -0.50(-0.35%)
Oct 16, 2023 139.82 142.10 138.13 141.02 477,983 +0.65(+0.46%)
Oct 13, 2023 136.32 141.10 133.85 140.37 471,887 +4.62(+3.40%)
Oct 12, 2023 138.02 138.57 130.62 135.75 792,358 -3.17(-2.28%)
Oct 11, 2023 147.23 148.44 138.01 138.92 565,302 -10.49(-7.02%)
Oct 10, 2023 144.19 151.98 140.65 149.41 875,969 +9.39(+6.71%)
Oct 09, 2023 140.08 142.65 137.25 140.02 301,913 -0.86(-0.61%)
Oct 06, 2023 137.11 143.01 135.60 140.88 316,114 +0.39(+0.28%)
Oct 05, 2023 136.18 142.78 133.66 140.49 363,135 +4.73(+3.48%)
Oct 04, 2023 141.00 141.00 133.00 135.76 588,052 -5.03(-3.57%)
Oct 03, 2023 140.00 141.44 137.00 140.79 599,254 -2.57(-1.79%)
Oct 02, 2023 146.00 146.04 139.33 143.36 866,090 -2.68(-1.84%)
Sep 29, 2023 161.00 164.26 144.50 146.04 1,893,514 -5.65(-3.72%)
Sep 28, 2023 150.78 152.48 146.31 151.69 442,579 +0.21(+0.14%)
Sep 27, 2023 149.45 153.52 149.20 151.48 292,071 +2.53(+1.70%)
Sep 26, 2023 143.75 153.05 143.75 148.95 383,208 -1.99(-1.32%)
Sep 25, 2023 153.56 152.20 149.72 150.94 267,198 -2.40(-1.57%)
Sep 22, 2023 161.22 161.72 151.42 153.34 393,502 -6.17(-3.87%)
Sep 21, 2023 159.40 162.16 157.66 159.51 315,092 -1.91(-1.18%)
Sep 20, 2023 169.19 170.56 159.39 161.42 456,558 -7.93(-4.68%)
Sep 19, 2023 161.62 170.27 161.62 169.35 323,961 +5.77(+3.53%)
Sep 18, 2023 174.24 176.56 163.45 163.58 358,557 -12.31(-7.00%)
Sep 15, 2023 175.78 182.00 172.80 175.89 791,117 +0.55(+0.31%)
Sep 14, 2023 192.58 192.58 174.78 175.34 719,667 -15.09(-7.92%)
Sep 13, 2023 188.50 193.34 178.02 190.43 1,345,528 +13.56(+7.67%)
Sep 12, 2023 184.82 186.69 174.70 176.87 452,201 -8.12(-4.39%)
Sep 11, 2023 185.20 187.66 175.80 184.99 720,771 -11.59(-5.90%)
Sep 08, 2023 191.38 200.62 190.80 196.58 271,176 +5.55(+2.91%)
Sep 07, 2023 184.42 193.07 184.42 191.03 283,279 +5.65(+3.05%)
Sep 06, 2023 184.50 187.67 182.85 185.38 123,849 +0.88(+0.48%)
Sep 05, 2023 184.51 189.61 184.28 184.50 302,022 -0.64(-0.35%)
Sep 01, 2023 181.25 185.53 179.10 185.14 134,103 +5.14(+2.86%)
Aug 31, 2023 178.80 181.29 176.32 180.00 181,515 +1.91(+1.07%)
Aug 30, 2023 179.75 181.80 177.30 178.09 142,242 -1.40(-0.78%)
Aug 29, 2023 180.84 182.51 178.23 179.49 124,350 -1.34(-0.74%)
Aug 28, 2023 179.60 180.87 177.58 180.83 149,820 +1.51(+0.84%)
Aug 25, 2023 177.62 181.21 175.40 179.32 189,386 +2.05(+1.16%)
Aug 24, 2023 179.74 180.02 175.00 177.27 180,749 -1.93(-1.08%)
Aug 23, 2023 182.00 182.23 178.20 179.20 334,477 -1.69(-0.93%)
Aug 22, 2023 178.87 184.73 174.05 180.89 167,909 +1.52(+0.85%)
Aug 21, 2023 179.64 182.79 177.55 179.37 185,092 -0.37(-0.21%)
Aug 18, 2023 171.75 180.90 171.00 179.74 254,018 +5.74(+3.30%)
Aug 17, 2023 175.99 177.50 172.09 174.00 249,140 -1.61(-0.92%)
Aug 16, 2023 173.83 176.22 171.50 175.61 197,405 +1.44(+0.83%)
Aug 15, 2023 172.01 177.87 166.65 174.17 272,017 +0.73(+0.42%)
Aug 14, 2023 170.15 175.82 168.50 173.44 296,704 +2.01(+1.17%)
Aug 11, 2023 170.83 172.81 167.34 171.43 210,548 -0.28(-0.16%)
Aug 10, 2023 169.31 174.09 168.01 171.71 241,843 +2.98(+1.77%)
Aug 09, 2023 168.98 172.72 162.76 168.73 343,726 -0.33(-0.20%)
Aug 08, 2023 175.00 175.00 156.00 169.06 928,582 -10.43(-5.81%)
Aug 07, 2023 194.81 194.81 178.75 179.49 357,527 -14.99(-7.71%)
Aug 04, 2023 194.94 195.24 190.10 194.48 183,951 +1.21(+0.63%)
Aug 03, 2023 196.04 197.55 190.54 193.27 255,426 -5.20(-2.62%)
Aug 02, 2023 200.02 201.52 195.36 198.47 225,084 -3.85(-1.90%)
Aug 01, 2023 204.75 205.52 200.43 202.32 208,437 -2.98(-1.45%)
Jul 31, 2023 204.46 208.00 202.59 205.30 228,285 -0.21(-0.10%)
Jul 28, 2023 201.00 206.62 199.51 205.51 200,757 +5.59(+2.80%)
Jul 27, 2023 203.15 203.30 198.03 199.92 250,088 -1.42(-0.71%)
Jul 26, 2023 209.54 212.40 201.17 201.34 266,229 -9.29(-4.41%)
Jul 25, 2023 205.68 211.25 205.02 210.63 220,510 +4.95(+2.41%)
Jul 24, 2023 214.97 217.82 203.85 205.68 506,778 -10.07(-4.67%)
Jul 21, 2023 213.94 217.19 212.75 215.75 160,134 +2.57(+1.21%)
Jul 20, 2023 216.28 219.42 212.90 213.18 250,468 -3.58(-1.65%)
Jul 19, 2023 220.99 222.46 212.67 216.76 193,341 -2.56(-1.17%)
Jul 18, 2023 222.49 224.26 217.74 219.32 170,609 -3.71(-1.66%)
Jul 17, 2023 228.50 239.76 222.30 223.03 227,694 -2.74(-1.21%)
Jul 14, 2023 225.46 226.26 218.09 225.77 125,614 +1.22(+0.54%)
Jul 13, 2023 221.38 228.78 220.15 224.55 169,098 +4.07(+1.85%)
Jul 12, 2023 222.76 225.16 218.50 220.48 208,500 -0.64(-0.29%)
Jul 11, 2023 217.35 222.97 215.36 221.12 139,711 +1.03(+0.47%)
Jul 10, 2023 218.99 224.91 218.99 220.09 236,771 +0.96(+0.44%)
Jul 07, 2023 220.28 222.80 216.16 219.13 177,917 -1.40(-0.63%)
Jul 06, 2023 219.33 222.33 216.04 220.53 203,888 -0.56(-0.25%)
Jul 05, 2023 226.00 229.77 221.01 221.09 217,387 -4.69(-2.08%)
Jul 03, 2023 228.89 232.28 223.38 225.78 201,649 -5.22(-2.26%)
Jun 30, 2023 222.07 233.16 220.34 231.00 488,031 +10.79(+4.90%)
Jun 29, 2023 220.15 223.18 215.15 220.21 334,159 -1.47(-0.66%)
Jun 28, 2023 207.10 223.42 205.10 221.68 1,039,838 +17.80(+8.73%)
Jun 27, 2023 230.54 230.54 192.22 203.88 1,826,244 -31.34(-13.32%)
Jun 26, 2023 242.17 243.73 233.22 235.22 455,478 -2.45(-1.03%)
Jun 23, 2023 241.11 241.65 232.12 237.67 533,674 -5.73(-2.35%)
Jun 22, 2023 241.00 257.72 239.00 243.40 747,319 +2.51(+1.04%)
Jun 21, 2023 243.73 243.75 236.28 240.89 379,651 -4.58(-1.87%)
Jun 20, 2023 257.90 258.96 239.04 245.47 582,474 +1.38(+0.57%)
Jun 16, 2023 257.11 257.11 242.98 244.09 530,651 -11.44(-4.48%)
Jun 15, 2023 255.00 257.87 251.59 255.53 215,902 -53.34(-17.27%)
May 08, 2023 308.18 313.11 301.36 308.87 247,983 +2.50(+0.82%)
May 05, 2023 310.99 310.99 297.90 306.37 324,326 -2.22(-0.72%)
May 04, 2023 302.58 311.89 295.64 308.59 286,875 +3.81(+1.25%)
May 03, 2023 303.12 311.02 300.70 304.78 364,637 +1.78(+0.59%)
May 02, 2023 309.53 314.79 301.68 303.00 326,212 -6.38(-2.06%)
May 01, 2023 311.42 322.67 306.31 309.38 587,016 -2.62(-0.84%)
Apr 28, 2023 302.83 314.07 301.19 312.00 335,976 +7.21(+2.37%)
Apr 27, 2023 305.86 308.55 300.03 304.79 204,580 -2.49(-0.81%)
Apr 26, 2023 294.31 308.36 292.79 307.28 266,933 +11.00(+3.71%)
Apr 25, 2023 305.83 314.53 294.64 296.28 435,138 -9.60(-3.14%)
Apr 24, 2023 302.50 306.38 295.57 305.88 426,682 +2.39(+0.79%)
Apr 21, 2023 287.50 304.78 287.16 303.49 398,517 +15.98(+5.56%)
Apr 20, 2023 289.88 295.84 283.00 287.51 260,244 -5.68(-1.94%)
Apr 19, 2023 286.72 299.69 286.72 293.19 382,693 +3.87(+1.34%)
Apr 18, 2023 270.00 295.87 261.98 289.32 921,970 +32.77(+12.77%)
Apr 17, 2023 242.20 257.34 241.74 256.55 431,148 +16.76(+6.99%)
Apr 14, 2023 238.31 246.96 235.11 239.79 217,130 +0.07(+0.03%)
Apr 13, 2023 242.59 247.15 239.45 239.72 200,374 -1.81(-0.75%)
Apr 12, 2023 235.01 242.80 231.51 241.53 353,598 +7.45(+3.18%)
Apr 11, 2023 246.03 248.79 233.62 234.08 248,326 -11.25(-4.59%)
Apr 10, 2023 245.89 246.81 239.47 245.33 275,646 -2.25(-0.91%)
Apr 06, 2023 236.44 248.47 233.87 247.58 382,485 +10.84(+4.58%)
Apr 05, 2023 237.59 241.79 232.26 236.74 192,970 -3.84(-1.60%)
Apr 04, 2023 249.00 249.50 238.69 240.58 240,941 -8.29(-3.33%)
Apr 03, 2023 245.56 252.88 242.35 248.87 288,669 +6.61(+2.73%)
Mar 31, 2023 235.36 242.41 233.82 242.26 304,429 +7.55(+3.22%)
Mar 30, 2023 239.21 239.99 222.88 234.71 420,151 -3.58(-1.50%)
Mar 29, 2023 243.47 243.47 237.19 238.29 180,048 -2.51(-1.04%)
Mar 28, 2023 239.46 245.92 238.04 240.80 179,866 +2.47(+1.04%)
Mar 27, 2023 236.26 243.98 232.72 238.33 314,586 +3.66(+1.56%)
Mar 24, 2023 230.97 234.67 224.76 234.67 310,664 +2.71(+1.17%)
Mar 23, 2023 233.70 233.74 222.87 231.96 549,481 +0.90(+0.39%)
Mar 22, 2023 246.31 246.31 230.56 231.06 370,746 -14.58(-5.94%)
Mar 21, 2023 257.28 258.62 239.35 245.64 426,554 -10.29(-4.02%)
Mar 20, 2023 250.85 258.37 246.62 255.93 442,149 +5.32(+2.12%)
Mar 17, 2023 245.88 257.35 242.29 250.61 1,480,296 +4.73(+1.92%)
Mar 16, 2023 237.04 246.31 231.34 245.88 448,018 +7.07(+2.96%)
Mar 15, 2023 239.53 244.96 237.00 238.81 387,727 -5.77(-2.36%)
Mar 14, 2023 246.50 254.06 240.37 244.58 561,147 +3.77(+1.57%)
Mar 13, 2023 239.34 246.99 237.25 240.81 862,518 -0.83(-0.34%)
Mar 10, 2023 255.80 255.80 236.61 241.64 817,804 -13.76(-5.39%)
Mar 09, 2023 262.55 262.99 252.48 255.40 565,690 -5.30(-2.03%)
Mar 08, 2023 267.35 268.12 257.30 260.70 308,780 -5.99(-2.25%)
Mar 07, 2023 269.11 275.00 266.25 266.69 452,646 -4.24(-1.56%)
Mar 06, 2023 271.85 273.98 266.29 270.93 407,116 -1.37(-0.50%)
Mar 03, 2023 269.21 277.48 266.84 272.30 408,177 -0.49(-0.18%)
Mar 02, 2023 276.86 276.88 264.26 272.79 319,421 -6.40(-2.29%)
Mar 01, 2023 271.01 280.78 271.01 279.19 258,128 +8.18(+3.02%)
Feb 28, 2023 273.64 276.18 270.25 271.01 348,119 -0.61(-0.22%)
Feb 27, 2023 279.17 280.28 268.43 271.62 413,519 -4.58(-1.66%)
Feb 24, 2023 304.72 304.85 256.14 276.20 1,061,738 -30.88(-10.06%)
Feb 23, 2023 293.00 307.99 292.00 307.08 497,416 +15.24(+5.22%)
Feb 22, 2023 289.87 293.00 282.00 291.84 375,766 +3.08(+1.07%)
Feb 21, 2023 300.00 302.95 285.63 288.76 465,003 -14.63(-4.82%)
Feb 17, 2023 295.36 307.50 294.31 303.39 615,118 +8.35(+2.83%)
Feb 16, 2023 280.13 303.09 277.02 295.04 616,536 +12.78(+4.53%)
Feb 15, 2023 267.31 282.77 260.94 282.26 317,850 +14.06(+5.24%)
Feb 14, 2023 253.20 269.26 251.00 268.20 353,009 +12.84(+5.03%)
Feb 13, 2023 258.38 261.79 252.93 255.36 210,858 -2.12(-0.82%)
Feb 10, 2023 258.36 262.81 254.01 257.48 381,331 -1.18(-0.46%)
Feb 09, 2023 264.03 265.00 256.00 258.66 380,535 -1.26(-0.48%)
Feb 08, 2023 276.50 276.50 258.25 259.92 476,155 -15.08(-5.48%)
Feb 07, 2023 277.30 277.30 271.19 275.00 323,938 -1.48(-0.54%)
Feb 06, 2023 278.68 280.33 267.13 276.48 312,869 -3.31(-1.18%)
Feb 03, 2023 283.22 288.00 278.98 279.79 289,455 -6.43(-2.25%)
Feb 02, 2023 291.96 292.31 277.38 286.22 373,827 -2.85(-0.99%)
Feb 01, 2023 289.80 292.41 282.63 289.07 202,532 +0.82(+0.28%)
Jan 31, 2023 281.08 289.86 280.19 288.25 274,835 +7.02(+2.50%)
Jan 30, 2023 290.00 290.00 273.09 281.23 384,932 -8.27(-2.86%)
Jan 27, 2023 301.52 303.44 288.92 289.50 222,274 -11.14(-3.71%)
Jan 26, 2023 307.00 307.00 294.55 300.64 191,842 -3.98(-1.31%)
Jan 25, 2023 304.00 309.84 300.02 304.62 172,201 -1.38(-0.45%)
Jan 24, 2023 302.55 313.93 299.02 306.00 367,165 +1.06(+0.35%)
Jan 23, 2023 307.00 313.63 298.01 304.94 405,949 -1.81(-0.59%)
Jan 20, 2023 302.84 306.94 294.01 306.75 359,323 +7.30(+2.44%)
Jan 19, 2023 300.10 305.78 297.00 299.45 247,404 -1.28(-0.43%)
Jan 18, 2023 298.63 308.37 296.34 300.73 457,813 +5.41(+1.83%)
Jan 17, 2023 297.38 297.38 285.28 295.32 341,121 -4.66(-1.55%)
Jan 13, 2023 299.21 306.87 292.00 299.98 472,380 -0.86(-0.29%)
Jan 12, 2023 291.06 300.92 280.89 300.84 324,221 +9.83(+3.38%)
Jan 11, 2023 302.51 302.51 288.68 291.01 374,176 -7.46(-2.50%)
Jan 10, 2023 285.25 298.48 285.25 298.47 394,426 +12.67(+4.43%)
Jan 09, 2023 280.28 302.36 280.07 285.80 516,112 +4.68(+1.66%)
Jan 06, 2023 272.19 282.39 265.92 281.12 513,439 +9.41(+3.46%)
Jan 05, 2023 275.99 279.68 266.96 271.71 444,223 -2.77(-1.01%)
Jan 04, 2023 282.21 288.14 272.60 274.48 351,654 -10.94(-3.83%)
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.