Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

283.99 +5.57 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 203.36 217.82 202.20 210.59 427,525 +6.57(+3.22%)
Apr 30, 2024 199.40 209.43 199.40 204.02 435,486 +2.95(+1.47%)
Apr 29, 2024 194.39 202.02 191.18 201.07 357,112 +7.74(+4.00%)
Apr 26, 2024 192.49 195.58 189.00 193.33 453,346 -1.05(-0.54%)
Apr 25, 2024 200.63 200.97 190.22 194.38 707,187 -10.27(-5.02%)
Apr 24, 2024 218.08 220.00 204.16 204.65 575,504 -13.73(-6.29%)
Apr 23, 2024 212.82 225.66 210.10 218.38 409,540 +4.89(+2.29%)
Apr 22, 2024 205.19 217.14 197.43 213.49 727,308 +1.45(+0.68%)
Apr 19, 2024 221.85 224.68 206.03 212.04 625,155 -10.22(-4.60%)
Apr 18, 2024 227.78 227.90 220.74 222.26 268,860 -6.08(-2.66%)
Apr 17, 2024 235.91 235.91 224.39 228.34 251,038 -4.64(-1.99%)
Apr 16, 2024 228.03 235.92 222.90 232.98 343,880 +1.61(+0.70%)
Apr 15, 2024 237.00 242.99 228.82 231.37 322,975 -5.22(-2.21%)
Apr 12, 2024 243.09 245.35 236.49 236.59 294,909 -8.68(-3.54%)
Apr 11, 2024 245.08 248.63 243.25 245.27 216,428 +0.60(+0.25%)
Apr 10, 2024 242.00 246.23 241.48 244.67 226,278 -4.67(-1.87%)
Apr 09, 2024 251.41 253.48 244.02 249.34 226,957 +0.70(+0.28%)
Apr 08, 2024 245.84 248.82 242.20 248.64 238,456 +5.60(+2.30%)
Apr 05, 2024 240.11 246.34 238.27 243.04 296,003 +1.58(+0.65%)
Apr 04, 2024 244.39 248.44 240.33 241.46 385,223 -3.77(-1.54%)
Apr 03, 2024 242.00 247.33 241.13 245.23 490,313 +0.73(+0.30%)
Apr 02, 2024 248.72 250.94 241.52 244.50 593,966 -11.24(-4.40%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.