Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Madrigal Pharmaceuticals Inc (NQ: MDGL )

259.34 +43.41 (+20.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 284.42 287.98 277.31 284.66 259,167 +4.67(+1.67%)
Jul 30, 2024 275.25 281.50 270.77 279.99 184,369 +5.30(+1.93%)
Jul 29, 2024 284.29 285.94 274.17 274.69 180,321 -9.80(-3.44%)
Jul 26, 2024 287.67 289.91 276.63 284.49 167,769 +1.03(+0.36%)
Jul 25, 2024 282.09 288.80 277.24 283.46 261,031 +1.41(+0.50%)
Jul 24, 2024 277.00 288.20 277.00 282.05 207,353 +2.52(+0.90%)
Jul 23, 2024 286.24 287.03 277.52 279.53 211,716 -7.54(-2.63%)
Jul 22, 2024 288.08 293.00 281.86 287.07 192,490 -0.17(-0.06%)
Jul 19, 2024 281.33 297.25 280.04 287.24 484,944 +8.11(+2.91%)
Jul 18, 2024 271.57 284.24 268.83 279.13 373,915 +9.73(+3.61%)
Jul 17, 2024 270.00 283.98 265.36 269.40 356,999 -4.32(-1.58%)
Jul 16, 2024 281.77 286.00 273.42 273.72 307,171 -6.23(-2.23%)
Jul 15, 2024 286.56 287.50 275.94 279.95 369,910 -5.91(-2.07%)
Jul 12, 2024 292.37 298.00 280.60 285.86 419,353 -4.46(-1.54%)
Jul 11, 2024 290.99 293.27 280.02 290.32 341,573 +5.95(+2.09%)
Jul 10, 2024 294.62 294.62 283.02 284.37 169,468 -8.59(-2.93%)
Jul 09, 2024 289.75 295.48 288.21 292.96 215,974 +2.22(+0.76%)
Jul 08, 2024 278.88 292.07 277.48 290.74 356,143 +14.26(+5.16%)
Jul 05, 2024 271.75 278.44 269.01 276.48 147,307 +4.81(+1.77%)
Jul 03, 2024 273.81 273.81 268.60 271.67 77,460 +0.00(+0.00%)
Jul 02, 2024 279.41 282.54 271.44 271.67 179,633 -7.64(-2.74%)
Jul 01, 2024 277.02 282.37 276.87 279.31 290,254 -0.85(-0.30%)
Jun 28, 2024 285.07 286.47 277.72 280.16 861,402 -5.50(-1.93%)
Jun 27, 2024 275.37 288.25 270.50 285.66 252,962 +10.30(+3.74%)
Jun 26, 2024 279.00 279.00 267.51 275.36 293,946 -4.68(-1.67%)
Jun 25, 2024 283.56 285.73 278.72 280.04 314,071 -3.95(-1.39%)
Jun 24, 2024 278.42 287.00 275.19 283.99 372,179 +5.57(+2.00%)
Jun 21, 2024 267.09 280.59 266.97 278.42 586,651 +10.63(+3.97%)
Jun 20, 2024 273.38 273.38 260.00 267.79 407,025 -8.22(-2.98%)
Jun 18, 2024 276.88 279.26 273.28 276.01 308,468 -0.71(-0.26%)
Jun 17, 2024 275.82 285.61 275.01 276.72 315,339 -0.87(-0.31%)
Jun 14, 2024 275.00 280.00 268.07 277.59 418,093 +0.57(+0.21%)
Jun 13, 2024 285.83 288.75 276.12 277.02 415,175 -8.81(-3.08%)
Jun 12, 2024 291.49 295.00 280.33 285.83 840,187 -6.16(-2.11%)
Jun 11, 2024 254.43 295.50 252.66 291.99 1,570,732 +37.11(+14.56%)
Jun 10, 2024 243.18 255.44 238.78 254.88 483,992 +10.54(+4.31%)
Jun 07, 2024 235.02 245.10 227.78 244.34 467,573 +2.99(+1.24%)
Jun 06, 2024 236.84 241.50 219.65 241.35 636,455 +5.38(+2.28%)
Jun 05, 2024 213.00 236.84 208.60 235.97 2,053,950 -8.38(-3.43%)
Jun 04, 2024 240.00 251.59 238.14 244.35 899,316 -1.14(-0.46%)
Jun 03, 2024 237.73 245.55 235.78 245.49 329,378 +9.33(+3.95%)
May 31, 2024 226.29 236.72 221.88 236.16 348,452 +10.67(+4.73%)
May 30, 2024 225.89 228.88 223.72 225.49 234,490 +2.98(+1.34%)
May 29, 2024 220.50 224.55 219.39 222.51 263,597 -0.78(-0.35%)
May 28, 2024 233.55 233.55 222.72 223.29 808,191 -6.29(-2.74%)
May 24, 2024 234.81 235.28 228.63 229.58 374,487 -5.27(-2.24%)
May 23, 2024 235.19 239.03 226.78 234.85 446,993 -0.21(-0.09%)
May 22, 2024 241.00 250.34 232.40 235.06 819,937 -7.43(-3.06%)
May 21, 2024 229.67 243.50 226.36 242.49 402,463 +10.39(+4.48%)
May 20, 2024 221.69 232.39 218.90 232.10 313,550 +12.04(+5.47%)
May 17, 2024 217.53 221.52 215.02 220.06 236,438 +2.89(+1.33%)
May 16, 2024 211.89 217.68 210.75 217.17 235,183 +5.44(+2.57%)
May 15, 2024 217.46 219.62 210.05 211.73 392,484 +0.75(+0.36%)
May 14, 2024 214.52 219.76 209.84 210.98 262,278 -0.34(-0.16%)
May 13, 2024 208.78 217.03 205.99 211.32 269,895 +6.07(+2.96%)
May 10, 2024 206.40 208.74 203.86 205.25 234,068 -1.67(-0.81%)
May 09, 2024 208.33 209.99 200.08 206.92 359,475 -1.12(-0.54%)
May 08, 2024 211.52 215.00 201.50 208.04 690,497 -9.92(-4.55%)
May 07, 2024 222.00 230.49 214.96 217.96 780,656 -17.61(-7.48%)
May 06, 2024 231.95 236.65 228.47 235.57 423,496 +5.73(+2.49%)
May 03, 2024 223.35 234.47 221.25 229.84 441,776 +13.79(+6.38%)
May 02, 2024 213.01 218.19 208.77 216.05 451,690 +5.46(+2.59%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.