Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

267.04 +8.23 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 258.54 268.22 254.75 267.04 441,841 +8.23(+3.18%)
Mar 27, 2024 250.00 259.55 244.81 258.81 442,703 +11.19(+4.52%)
Mar 26, 2024 247.00 252.00 246.61 247.62 234,125 +0.00(+0.00%)
Mar 25, 2024 248.85 257.73 246.54 247.62 394,451 -0.58(-0.23%)
Mar 22, 2024 258.49 259.95 242.38 248.20 529,991 -7.07(-2.77%)
Mar 21, 2024 261.64 265.79 251.79 255.27 382,354 -3.72(-1.44%)
Mar 20, 2024 267.50 267.50 251.00 258.99 675,188 -6.69(-2.52%)
Mar 19, 2024 275.00 276.67 263.51 265.68 915,645 -17.55(-6.20%)
Mar 18, 2024 274.48 292.86 272.01 283.23 965,263 +12.86(+4.76%)
Mar 15, 2024 293.90 299.98 262.00 270.37 2,769,377 +26.80(+11.00%)
Mar 14, 2024 274.58 276.30 236.62 243.57 1,724,849 -29.41(-10.77%)
Mar 13, 2024 267.00 275.07 264.40 272.98 766,172 +10.31(+3.93%)
Mar 12, 2024 268.00 269.68 258.08 262.67 596,876 +2.52(+0.97%)
Mar 11, 2024 258.21 266.83 252.91 260.15 678,890 +4.83(+1.89%)
Mar 08, 2024 256.96 262.00 252.72 255.32 475,790 +4.29(+1.71%)
Mar 07, 2024 258.00 259.97 248.53 251.03 400,598 -6.35(-2.47%)
Mar 06, 2024 259.99 270.98 256.30 257.38 680,816 +8.89(+3.58%)
Mar 05, 2024 244.44 249.43 238.93 248.49 386,221 +1.93(+0.78%)
Mar 04, 2024 255.00 260.00 243.17 246.56 500,181 -5.07(-2.01%)
Mar 01, 2024 237.38 252.50 237.33 251.63 459,348 +15.43(+6.53%)
Feb 29, 2024 259.11 261.99 235.50 236.20 513,255 -18.03(-7.09%)
Feb 28, 2024 239.10 254.29 237.69 254.23 487,024 +14.43(+6.02%)
Feb 27, 2024 233.85 242.97 233.06 239.80 360,353 +7.23(+3.11%)
Feb 26, 2024 221.00 241.69 214.00 232.57 781,803 -3.97(-1.68%)
Feb 23, 2024 249.36 249.98 235.08 236.54 469,255 -11.99(-4.82%)
Feb 22, 2024 230.47 253.00 230.47 248.53 592,078 +20.29(+8.89%)
Feb 21, 2024 228.97 235.09 225.02 228.24 417,708 -1.47(-0.64%)
Feb 20, 2024 232.85 239.00 227.00 229.71 335,452 -3.42(-1.47%)
Feb 16, 2024 219.35 241.87 219.35 233.13 607,446 +10.91(+4.91%)
Feb 15, 2024 217.54 223.51 214.00 222.22 385,543 +4.24(+1.95%)
Feb 14, 2024 208.85 225.00 208.09 217.98 533,449 +13.18(+6.44%)
Feb 13, 2024 208.68 214.63 203.53 204.80 677,375 -11.53(-5.33%)
Feb 12, 2024 192.90 218.47 191.30 216.33 955,870 +26.45(+13.93%)
Feb 09, 2024 172.61 189.98 168.25 189.88 898,165 +18.51(+10.80%)
Feb 08, 2024 189.30 191.74 169.05 171.37 1,388,005 -17.17(-9.11%)
Feb 07, 2024 205.10 207.38 180.00 188.54 1,022,697 -12.90(-6.40%)
Feb 06, 2024 189.70 203.65 171.31 201.44 2,868,186 -25.61(-11.28%)
Feb 05, 2024 217.51 227.16 213.82 227.05 394,370 +6.77(+3.07%)
Feb 02, 2024 219.15 222.50 215.96 220.28 167,480 -1.95(-0.88%)
Feb 01, 2024 218.87 223.65 215.16 222.23 262,630 +5.52(+2.55%)
Jan 31, 2024 222.44 224.99 216.66 216.71 240,109 -4.36(-1.97%)
Jan 30, 2024 225.17 225.99 217.36 221.07 265,321 -5.92(-2.61%)
Jan 29, 2024 226.16 228.23 220.21 226.99 223,091 +1.02(+0.45%)
Jan 26, 2024 230.89 231.96 224.15 225.97 234,937 -4.20(-1.82%)
Jan 25, 2024 226.14 239.21 225.39 230.17 248,753 +7.26(+3.26%)
Jan 24, 2024 233.44 233.44 222.16 222.91 263,079 -6.09(-2.66%)
Jan 23, 2024 236.18 237.00 223.54 229.00 236,809 -4.18(-1.79%)
Jan 22, 2024 226.00 235.16 216.35 233.18 331,353 +6.70(+2.96%)
Jan 19, 2024 224.16 230.88 220.01 226.48 273,367 +2.38(+1.06%)
Jan 18, 2024 241.20 241.20 222.65 224.10 407,274 -15.86(-6.61%)
Jan 17, 2024 241.92 245.00 235.25 239.96 321,058 -3.96(-1.62%)
Jan 16, 2024 232.19 245.17 230.27 243.92 355,997 +8.12(+3.44%)
Jan 12, 2024 240.00 244.12 234.87 235.80 245,112 -4.51(-1.88%)
Jan 11, 2024 231.94 243.00 227.12 240.31 323,257 +3.57(+1.51%)
Jan 10, 2024 240.28 244.66 232.00 236.74 252,921 -1.21(-0.51%)
Jan 09, 2024 225.85 238.49 225.85 237.95 338,418 +7.15(+3.10%)
Jan 08, 2024 219.11 231.33 216.74 230.80 299,329 +10.52(+4.78%)
Jan 05, 2024 217.55 221.66 213.26 220.28 171,745 +2.07(+0.95%)
Jan 04, 2024 215.59 224.34 208.99 218.21 459,118 +6.27(+2.96%)
Jan 03, 2024 226.40 229.00 210.96 211.94 394,883 -14.92(-6.58%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.