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:

Madrigal Pharmaceuticals Inc (NQ: MDGL )

258.64 -0.17 (-0.06%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.