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 )

216.05 +5.46 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 31, 2023 279.48 284.45 276.05 278.41 192,247 -1.61(-0.57%)
May 30, 2023 285.77 288.75 279.01 280.02 180,608 -4.86(-1.71%)
May 26, 2023 281.60 288.14 278.90 284.88 214,396 +3.29(+1.17%)
May 25, 2023 293.27 293.88 277.06 281.59 313,621 -10.69(-3.66%)
May 24, 2023 280.68 301.00 280.68 292.28 409,286 +10.12(+3.59%)
May 23, 2023 285.59 302.68 280.09 282.16 285,135 -3.33(-1.17%)
May 22, 2023 277.00 286.84 274.02 285.49 324,528 +8.88(+3.21%)
May 19, 2023 278.57 281.00 273.45 276.61 247,248 +0.12(+0.04%)
May 18, 2023 276.65 277.72 270.22 276.49 381,121 -1.41(-0.51%)
May 17, 2023 290.40 292.04 276.07 277.90 569,495 -14.31(-4.90%)
May 16, 2023 280.82 294.58 270.61 292.20 540,425 +1.91(+0.66%)
May 15, 2023 295.83 298.44 289.37 290.29 213,075 -2.63(-0.90%)
May 12, 2023 293.65 294.86 285.48 292.92 161,041 +4.80(+1.67%)
May 11, 2023 289.19 295.28 283.00 288.12 243,803 -4.03(-1.38%)
May 10, 2023 301.85 302.46 290.03 292.15 230,964 -7.50(-2.50%)
May 09, 2023 306.26 311.56 269.02 299.65 870,691 -9.22(-2.99%)
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.
 
 
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.