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 )

201.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 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%)
Jan 02, 2024 229.65 235.37 225.92 226.86 254,753 -4.52(-1.95%)
Dec 29, 2023 233.77 233.77 228.78 231.38 313,001 -2.61(-1.12%)
Dec 28, 2023 236.17 240.53 231.54 233.99 317,794 -2.76(-1.17%)
Dec 27, 2023 239.73 241.79 234.68 236.75 203,703 +0.43(+0.18%)
Dec 26, 2023 235.74 241.07 233.47 236.32 305,206 +1.25(+0.53%)
Dec 22, 2023 228.26 242.76 227.63 235.07 470,246 +12.77(+5.74%)
Dec 21, 2023 225.01 226.58 219.62 222.30 221,804 +1.26(+0.57%)
Dec 20, 2023 229.80 232.12 220.58 221.04 333,058 -9.84(-4.26%)
Dec 19, 2023 232.73 235.09 227.11 230.88 308,554 +0.88(+0.38%)
Dec 18, 2023 235.27 237.12 225.64 230.00 243,953 -7.13(-3.01%)
Dec 15, 2023 236.53 245.31 229.41 237.13 691,301 +4.11(+1.76%)
Dec 14, 2023 231.04 235.99 223.99 233.02 401,670 +5.69(+2.50%)
Dec 13, 2023 222.18 227.50 216.21 227.33 465,390 +5.15(+2.32%)
Dec 12, 2023 210.09 222.85 204.60 222.18 381,820 +11.75(+5.58%)
Dec 11, 2023 211.27 212.97 202.97 210.43 381,926 +2.11(+1.01%)
Dec 08, 2023 226.00 227.94 194.88 208.32 1,003,645 -27.29(-11.58%)
Dec 07, 2023 237.88 241.50 235.37 235.61 320,798 -1.10(-0.46%)
Dec 06, 2023 237.24 244.99 232.01 236.71 408,507 +1.60(+0.68%)
Dec 05, 2023 222.00 237.10 221.10 235.11 473,792 +13.13(+5.91%)
Dec 04, 2023 208.86 222.03 208.52 221.98 392,440 +8.86(+4.16%)
Dec 01, 2023 201.74 213.56 196.00 213.12 412,128 +9.82(+4.83%)
Nov 30, 2023 201.00 208.51 200.12 203.30 326,309 +5.94(+3.01%)
Nov 29, 2023 191.00 200.32 191.00 197.36 357,288 +6.42(+3.36%)
Nov 28, 2023 196.30 196.30 187.57 190.94 230,874 -6.36(-3.22%)
Nov 27, 2023 194.51 197.94 190.62 197.30 271,583 +1.74(+0.89%)
Nov 24, 2023 187.12 200.69 187.07 195.56 182,112 +5.08(+2.67%)
Nov 22, 2023 192.37 196.23 186.56 190.48 243,124 +2.04(+1.08%)
Nov 21, 2023 186.25 190.98 182.34 188.44 347,654 -1.61(-0.85%)
Nov 20, 2023 176.30 190.63 175.84 190.05 560,152 +13.39(+7.58%)
Nov 17, 2023 170.00 176.84 166.00 176.66 520,914 +7.97(+4.72%)
Nov 16, 2023 168.52 170.97 160.15 168.69 443,892 +7.01(+4.34%)
Nov 15, 2023 156.47 175.39 154.81 161.68 833,691 +5.21(+3.33%)
Nov 14, 2023 153.64 156.83 151.00 156.47 531,982 +10.47(+7.17%)
Nov 13, 2023 138.89 146.99 135.15 146.00 464,149 +7.16(+5.16%)
Nov 10, 2023 138.12 139.46 134.90 138.84 365,899 +2.49(+1.83%)
Nov 09, 2023 143.55 145.18 133.99 136.35 354,177 -7.02(-4.90%)
Nov 08, 2023 151.82 152.43 142.17 143.37 482,143 -8.74(-5.75%)
Nov 07, 2023 147.47 154.04 147.47 152.11 502,815 +4.74(+3.22%)
Nov 06, 2023 143.36 147.90 141.85 147.37 394,905 +0.48(+0.33%)
Nov 03, 2023 140.62 150.88 139.40 146.89 472,500 +9.49(+6.91%)
Nov 02, 2023 137.72 140.52 136.00 137.40 395,032 +0.91(+0.67%)
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.