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. - Common Stock (NQ: MDGL )

317.01 -7.70 (-2.37%)
Streaming Delayed Price Updated: 9:56 AM EST, Jan 23, 2025 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 22, 2025 309.63 324.98 309.47 324.71 455,977 +17.63(+5.74%)
Jan 21, 2025 293.23 308.46 282.88 307.08 489,594 +13.44(+4.58%)
Jan 17, 2025 273.61 301.44 270.51 293.64 866,117 +20.85(+7.64%)
Jan 16, 2025 275.00 277.50 266.52 272.79 384,861 -1.62(-0.59%)
Jan 15, 2025 280.83 282.05 266.44 274.41 768,669 +0.29(+0.11%)
Jan 14, 2025 304.80 305.00 273.85 274.12 576,691 -29.58(-9.74%)
Jan 13, 2025 334.59 334.59 282.68 303.70 1,009,288 -35.21(-10.39%)
Jan 10, 2025 323.05 343.97 323.02 338.91 449,257 +5.52(+1.66%)
Jan 08, 2025 320.65 337.06 319.01 333.39 424,761 +10.15(+3.14%)
Jan 07, 2025 322.17 325.00 315.02 323.24 173,811 +2.43(+0.76%)
Jan 06, 2025 318.49 323.48 312.07 320.81 203,077 +1.12(+0.35%)
Jan 03, 2025 315.41 322.48 315.41 319.69 219,459 +5.91(+1.88%)
Jan 02, 2025 310.71 320.41 309.54 313.78 311,001 +5.21(+1.69%)
Dec 31, 2024 308.57 0 -3.05(-0.98%)
Dec 30, 2024 308.73 315.27 306.02 311.62 250,512 -1.49(-0.48%)
Dec 27, 2024 310.00 317.67 308.12 313.11 327,585 -0.93(-0.30%)
Dec 26, 2024 310.17 314.64 308.62 314.04 201,688 +2.04(+0.65%)
Dec 24, 2024 310.55 313.96 307.74 312.00 108,171 +1.13(+0.36%)
Dec 23, 2024 310.81 311.18 302.16 310.87 235,517 +2.43(+0.79%)
Dec 20, 2024 294.00 312.52 293.00 308.44 716,856 +15.33(+5.23%)
Dec 19, 2024 295.00 300.25 290.80 293.11 242,977 +0.35(+0.12%)
Dec 18, 2024 306.30 310.00 289.80 292.76 447,654 -13.32(-4.35%)
Dec 17, 2024 306.38 315.09 305.00 306.08 466,019 -4.91(-1.58%)
Dec 16, 2024 305.94 312.27 301.93 310.99 271,008 +6.49(+2.13%)
Dec 13, 2024 301.12 308.65 295.02 304.50 322,691 +2.03(+0.67%)
Dec 12, 2024 306.21 311.77 302.47 302.47 321,195 -4.08(-1.33%)
Dec 11, 2024 315.87 315.87 306.00 306.55 237,247 -6.22(-1.99%)
Dec 10, 2024 321.31 323.75 311.57 312.77 207,518 -5.67(-1.78%)
Dec 09, 2024 319.19 324.24 308.55 318.44 295,330 -2.40(-0.75%)
Dec 06, 2024 310.96 321.99 310.96 320.84 315,808 +7.79(+2.49%)
Dec 05, 2024 320.06 321.14 309.00 313.05 287,435 -5.43(-1.70%)
Dec 04, 2024 320.79 328.17 316.18 318.48 271,392 -2.88(-0.90%)
Dec 03, 2024 318.00 323.07 314.36 321.36 424,862 +2.81(+0.88%)
Dec 02, 2024 325.36 329.18 317.64 318.55 295,766 -9.64(-2.94%)
Nov 29, 2024 331.02 331.14 323.50 328.19 189,365 -3.26(-0.98%)
Nov 27, 2024 336.45 336.45 327.50 331.45 302,691 -5.29(-1.57%)
Nov 26, 2024 347.04 347.06 329.67 336.74 383,169 -8.44(-2.45%)
Nov 25, 2024 347.34 351.81 340.43 345.18 431,976 -2.27(-0.65%)
Nov 22, 2024 323.72 351.06 322.73 347.45 538,342 +18.21(+5.53%)
Nov 21, 2024 318.42 329.93 315.15 329.24 423,613 +12.15(+3.83%)
Nov 20, 2024 315.75 323.99 310.83 317.09 326,795 +2.92(+0.93%)
Nov 19, 2024 305.00 320.88 304.35 314.17 380,877 +10.68(+3.52%)
Nov 18, 2024 290.25 308.43 288.80 303.49 467,850 +14.91(+5.17%)
Nov 15, 2024 303.29 303.29 272.72 288.58 945,981 -14.09(-4.66%)
Nov 14, 2024 310.94 315.56 302.54 302.67 405,250 -12.48(-3.96%)
Nov 13, 2024 342.58 342.58 314.02 315.15 505,322 -23.89(-7.05%)
Nov 12, 2024 335.57 341.19 327.41 339.04 374,182 -0.62(-0.18%)
Nov 11, 2024 357.42 357.81 338.03 339.66 331,669 -11.04(-3.15%)
Nov 08, 2024 356.71 357.05 343.00 350.70 454,434 -4.15(-1.17%)
Nov 07, 2024 339.38 368.29 337.50 354.85 675,801 +16.63(+4.92%)
Nov 06, 2024 341.59 345.04 327.69 338.22 592,405 +0.61(+0.18%)
Nov 05, 2024 331.00 337.63 316.67 337.61 773,171 +6.29(+1.90%)
Nov 04, 2024 320.00 337.44 310.02 331.32 1,041,407 +11.74(+3.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.