Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals Inc (NQ: MDGL )

212.04 -10.22 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2018 140.00 150.03 139.00 148.42 448,892 +8.57(+6.13%)
Jan 30, 2018 126.25 141.34 126.00 139.85 423,378 +13.61(+10.78%)
Jan 29, 2018 122.12 128.49 121.64 126.24 185,734 +4.44(+3.65%)
Jan 26, 2018 126.89 127.78 115.75 121.80 154,922 -3.31(-2.65%)
Jan 25, 2018 128.38 133.48 124.00 125.11 155,500 -1.15(-0.91%)
Jan 24, 2018 127.46 128.99 123.77 126.26 193,913 +0.38(+0.30%)
Jan 23, 2018 129.20 133.81 123.83 125.88 236,787 -3.42(-2.65%)
Jan 22, 2018 124.91 131.70 122.94 129.30 240,742 +4.71(+3.78%)
Jan 19, 2018 113.03 127.80 111.74 124.59 356,062 +12.92(+11.57%)
Jan 18, 2018 105.24 113.25 104.01 111.67 230,951 +7.04(+6.73%)
Jan 17, 2018 98.82 107.24 98.82 104.63 122,919 +6.27(+6.37%)
Jan 16, 2018 107.76 109.65 95.19 98.36 200,627 -8.64(-8.07%)
Jan 12, 2018 107.00 107.00 107.00 0 +8.16(+8.26%)
Jan 11, 2018 98.59 99.68 97.06 98.84 79,837 +0.44(+0.45%)
Jan 10, 2018 99.17 98.40 83,084 +0.58(+0.59%)
Jan 09, 2018 93.75 99.20 92.32 97.82 87,138 +4.47(+4.79%)
Jan 08, 2018 96.53 97.60 90.56 93.35 97,753 -3.18(-3.29%)
Jan 05, 2018 97.70 99.20 93.81 96.53 110,779 -1.35(-1.38%)
Jan 04, 2018 99.24 100.44 97.30 97.88 121,910 -1.03(-1.04%)
Jan 03, 2018 97.50 101.00 96.11 98.91 140,648 +1.49(+1.53%)
Jan 02, 2018 92.79 97.81 92.44 97.42 133,121 +5.63(+6.13%)
Dec 29, 2017 91.79 91.79 91.79 0 -0.44(-0.48%)
Dec 28, 2017 96.54 96.93 92.01 92.23 102,821 -2.38(-2.52%)
Dec 27, 2017 96.92 97.56 92.63 94.61 118,360 -2.76(-2.83%)
Dec 26, 2017 95.04 98.35 93.72 97.37 128,000 +2.01(+2.11%)
Dec 22, 2017 91.96 95.68 91.86 95.36 119,001 +2.90(+3.14%)
Dec 21, 2017 91.01 93.80 88.40 92.46 218,483 +1.16(+1.27%)
Dec 20, 2017 94.35 94.65 91.00 91.30 179,122 -3.35(-3.54%)
Dec 19, 2017 86.55 95.31 84.00 94.65 913,611 +10.61(+12.62%)
Dec 18, 2017 81.95 84.68 79.00 84.04 297,832 +1.57(+1.90%)
Dec 15, 2017 77.68 83.75 77.51 82.47 247,421 +4.79(+6.17%)
Dec 14, 2017 81.00 81.75 77.00 77.68 173,196 -3.40(-4.19%)
Dec 13, 2017 81.00 83.44 80.93 81.08 126,507 +0.30(+0.37%)
Dec 12, 2017 82.83 84.44 79.00 80.78 154,901 -1.24(-1.51%)
Dec 11, 2017 84.46 86.00 81.08 82.02 142,853 +0.45(+0.55%)
Dec 08, 2017 81.53 86.77 79.11 81.57 276,635 -0.80(-0.97%)
Dec 07, 2017 86.15 87.17 80.13 82.37 574,739 -4.81(-5.52%)
Dec 06, 2017 70.00 101.00 70.00 87.18 3,217,183 +40.88(+88.29%)
Dec 05, 2017 48.16 48.45 45.54 46.30 86,752 -1.68(-3.50%)
Dec 04, 2017 50.25 50.49 47.59 47.98 99,043 -1.74(-3.50%)
Dec 01, 2017 50.30 51.14 47.39 49.72 107,027 -0.62(-1.23%)
Nov 30, 2017 46.59 53.00 45.19 50.34 204,517 +5.05(+11.15%)
Nov 29, 2017 46.97 47.28 44.82 45.29 35,955 -0.84(-1.82%)
Nov 28, 2017 46.27 46.49 45.17 46.13 14,751 +0.13(+0.28%)
Nov 27, 2017 46.10 47.80 45.19 46.00 24,184 -0.53(-1.14%)
Nov 24, 2017 48.74 48.74 46.08 46.53 23,840 -1.59(-3.30%)
Nov 22, 2017 43.30 48.45 42.48 48.12 85,374 +4.94(+11.44%)
Nov 21, 2017 43.73 44.00 41.00 43.18 103,483 -0.26(-0.60%)
Nov 20, 2017 40.28 44.97 40.28 43.44 90,259 +3.25(+8.09%)
Nov 17, 2017 40.27 40.59 39.37 40.19 43,465 -0.27(-0.67%)
Nov 16, 2017 39.21 41.70 38.82 40.46 38,643 +1.11(+2.82%)
Nov 15, 2017 41.22 42.00 39.03 39.35 120,580 -2.29(-5.50%)
Nov 14, 2017 43.23 43.45 41.27 41.64 38,562 -1.46(-3.39%)
Nov 13, 2017 44.25 44.50 42.85 43.10 80,429 -0.98(-2.22%)
Nov 10, 2017 44.83 45.54 43.15 44.08 85,680 -0.64(-1.43%)
Nov 09, 2017 43.82 44.88 42.65 44.72 58,440 +0.55(+1.25%)
Nov 08, 2017 43.05 44.42 42.11 44.17 59,873 +0.89(+2.06%)
Nov 07, 2017 48.05 48.07 43.02 43.28 92,390 -4.70(-9.80%)
Nov 06, 2017 46.88 49.20 45.76 47.98 66,681 +0.97(+2.06%)
Nov 03, 2017 45.74 47.06 45.56 47.01 46,729 +1.50(+3.30%)
Nov 02, 2017 47.15 47.15 45.15 45.51 57,550 -1.75(-3.70%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.