Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Madrigal Pharmaceuticals Inc
(NQ:
MDGL
)
217.96
-17.61 (-7.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2016
10.90
11.60
10.90
11.54
23,542
+0.64(+5.87%)
Aug 30, 2016
10.20
10.90
10.20
10.90
19,285
+0.74(+7.28%)
Aug 29, 2016
9.710
10.45
9.630
10.16
21,640
+0.75(+7.97%)
Aug 26, 2016
9.330
9.600
9.300
9.410
9,388
-0.09(-0.95%)
Aug 25, 2016
9.410
9.620
9.350
9.500
8,425
+0.17(+1.82%)
Aug 24, 2016
9.350
9.500
9.200
9.330
46,055
-0.02(-0.21%)
Aug 23, 2016
9.290
9.480
9.190
9.350
9,441
+0.03(+0.32%)
Aug 22, 2016
8.740
9.340
8.740
9.320
33,268
+0.05(+0.54%)
Aug 19, 2016
9.350
9.350
8.980
9.270
30,695
+0.11(+1.20%)
Aug 18, 2016
8.700
9.440
8.540
9.160
24,816
+0.26(+2.92%)
Aug 17, 2016
8.730
9.110
8.150
8.900
19,645
+0.25(+2.89%)
Aug 16, 2016
8.070
8.860
7.790
8.650
53,516
+0.52(+6.33%)
Aug 15, 2016
7.510
8.400
7.460
8.135
23,738
+0.60(+8.03%)
Aug 12, 2016
7.300
7.800
7.270
7.530
13,830
+0.17(+2.31%)
Aug 11, 2016
7.300
7.690
7.300
7.360
21,470
-0.08(-1.08%)
Aug 10, 2016
7.660
7.670
7.370
7.440
10,025
-0.23(-3.00%)
Aug 09, 2016
7.420
7.750
7.420
7.670
10,047
-0.08(-1.03%)
Aug 08, 2016
7.410
7.990
7.410
7.750
15,404
+0.16(+2.11%)
Aug 05, 2016
7.400
7.790
7.260
7.590
18,314
+0.29(+3.97%)
Aug 04, 2016
7.080
8.110
7.080
7.300
28,075
-0.55(-7.01%)
Aug 03, 2016
6.760
8.100
6.701
7.850
33,087
+0.82(+11.66%)
Aug 02, 2016
6.600
7.300
6.600
7.030
36,186
+0.14(+2.03%)
Aug 01, 2016
7.350
7.430
6.790
6.890
62,527
-0.61(-8.13%)
Jul 29, 2016
8.250
8.250
7.250
7.500
84,032
-0.35(-4.46%)
Jul 28, 2016
7.420
8.230
7.420
7.850
49,413
+0.35(+4.67%)
Jul 27, 2016
8.530
8.742
7.170
7.500
136,070
-1.36(-15.35%)
Jul 26, 2016
10.00
10.36
8.560
8.860
67,383
-1.29(-12.71%)
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
.