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 31, 2018 106.00 113.09 105.07 112.72 306,900 +8.28(+7.93%)
Dec 28, 2018 104.08 108.22 100.07 104.44 212,600 +0.70(+0.67%)
Dec 27, 2018 101.91 105.43 96.51 103.74 241,330 -0.83(-0.79%)
Dec 26, 2018 96.18 104.58 95.90 104.57 225,597 +9.80(+10.34%)
Dec 24, 2018 95.49 97.30 91.56 94.77 147,000 -0.72(-0.75%)
Dec 21, 2018 97.01 98.96 92.58 95.49 740,300 -0.98(-1.02%)
Dec 20, 2018 102.37 105.62 92.18 96.47 548,772 -6.97(-6.74%)
Dec 19, 2018 104.72 111.78 100.09 103.44 419,159 -1.69(-1.61%)
Dec 18, 2018 110.66 110.71 101.40 105.13 540,453 -4.41(-4.03%)
Dec 17, 2018 108.38 115.89 106.76 109.54 523,594 -0.70(-0.63%)
Dec 14, 2018 106.23 113.12 106.23 110.24 242,000 +1.92(+1.77%)
Dec 13, 2018 113.00 113.00 107.00 108.32 184,206 -4.59(-4.07%)
Dec 12, 2018 110.62 116.43 110.62 112.91 169,139 -1.72(-1.50%)
Dec 11, 2018 113.43 117.88 111.44 114.63 140,807 +1.74(+1.54%)
Dec 10, 2018 113.09 114.72 107.54 112.89 248,685 -0.15(-0.13%)
Dec 07, 2018 120.21 121.60 109.00 113.04 314,100 -7.62(-6.32%)
Dec 06, 2018 112.86 123.25 111.75 120.66 485,643 +5.50(+4.78%)
Dec 04, 2018 121.03 122.86 115.12 115.16 325,100 -5.50(-4.56%)
Dec 03, 2018 117.31 121.00 116.00 120.66 238,276 +5.01(+4.33%)
Nov 30, 2018 114.11 116.19 111.27 115.65 135,900 +1.76(+1.55%)
Nov 29, 2018 113.02 116.00 110.06 113.89 200,999 -1.01(-0.88%)
Nov 28, 2018 112.93 116.21 107.46 114.90 320,300 +3.54(+3.18%)
Nov 27, 2018 119.79 121.38 110.29 111.36 349,983 -10.56(-8.66%)
Nov 26, 2018 118.25 122.28 114.06 121.92 256,711 +8.54(+7.53%)
Nov 23, 2018 115.64 119.40 111.28 113.38 155,900 -4.61(-3.91%)
Nov 21, 2018 117.99 117.99 117.99 0 +3.99(+3.50%)
Nov 20, 2018 120.39 122.89 112.74 114.00 625,662 -6.50(-5.39%)
Nov 19, 2018 120.48 135.51 120.48 120.50 761,181 -9.44(-7.26%)
Nov 16, 2018 137.50 144.89 120.12 129.94 923,000 -2.77(-2.09%)
Nov 15, 2018 141.01 149.66 127.99 132.71 480,985 -11.01(-7.66%)
Nov 14, 2018 150.77 153.60 121.99 143.72 1,144,772 -2.51(-1.72%)
Nov 13, 2018 189.09 190.00 145.43 146.23 622,069 -40.28(-21.60%)
Nov 12, 2018 182.57 201.96 172.00 186.51 382,281 +2.02(+1.09%)
Nov 09, 2018 191.59 193.81 180.85 184.49 158,700 -7.10(-3.71%)
Nov 08, 2018 208.53 219.61 188.77 191.59 252,235 -18.75(-8.91%)
Nov 07, 2018 210.32 214.53 203.90 210.34 227,109 +1.96(+0.94%)
Nov 06, 2018 198.29 212.79 191.46 208.38 355,890 +8.36(+4.18%)
Nov 05, 2018 206.18 206.18 196.78 200.02 109,809 -4.98(-2.43%)
Nov 02, 2018 202.53 207.84 198.35 205.00 151,500 +3.67(+1.82%)
Nov 01, 2018 192.40 201.99 190.97 201.33 155,533 +10.47(+5.49%)
Oct 31, 2018 189.08 194.98 185.24 190.86 226,557 +5.17(+2.78%)
Oct 30, 2018 181.02 187.38 178.03 185.69 185,606 +3.68(+2.02%)
Oct 29, 2018 193.38 194.50 178.50 182.01 289,477 -7.16(-3.78%)
Oct 26, 2018 184.39 192.13 178.91 189.17 177,400 +0.88(+0.47%)
Oct 25, 2018 175.98 189.96 172.69 188.29 254,064 +18.26(+10.74%)
Oct 24, 2018 200.42 201.83 170.02 170.03 343,129 -30.16(-15.07%)
Oct 23, 2018 193.87 205.64 187.02 200.19 207,825 +2.49(+1.26%)
Oct 22, 2018 193.09 200.71 186.50 197.70 169,672 +5.22(+2.71%)
Oct 19, 2018 199.04 200.50 191.01 192.48 149,600 -6.49(-3.26%)
Oct 18, 2018 205.95 205.98 190.11 198.97 289,597 -7.66(-3.71%)
Oct 17, 2018 203.44 207.43 190.58 206.63 329,318 +1.83(+0.89%)
Oct 16, 2018 191.71 205.48 190.39 204.80 144,855 +15.62(+8.26%)
Oct 15, 2018 191.21 191.21 184.06 189.18 142,070 -2.46(-1.28%)
Oct 12, 2018 192.08 197.07 186.62 191.64 101,900 +3.98(+2.12%)
Oct 11, 2018 188.31 196.85 186.00 187.66 245,506 -1.90(-1.00%)
Oct 10, 2018 194.30 195.08 182.01 189.56 381,641 -5.29(-2.71%)
Oct 09, 2018 196.60 202.78 192.73 194.85 129,994 -4.18(-2.10%)
Oct 08, 2018 202.96 206.97 196.47 199.03 182,838 -5.06(-2.48%)
Oct 05, 2018 207.99 209.08 196.90 204.09 97,700 -2.56(-1.24%)
Oct 04, 2018 214.54 215.32 203.71 206.65 125,267 -8.89(-4.12%)
Oct 03, 2018 211.34 222.29 208.00 215.54 193,389 +5.46(+2.60%)
Oct 02, 2018 212.55 212.77 206.25 210.08 124,765 -2.18(-1.03%)
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.